8.44
-0.16(-1.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.75 | 8.44 | 8.44 | 8.75 | 8.37 | 408,920 |
| January 20, 2026 | 8.69 | 8.6 | 8.6 | 8.69 | 8.37 | 211,345 |
| January 19, 2026 | 8.75 | 8.6 | 8.6 | 8.8 | 8.46 | 115,900 |
| January 16, 2026 | 8.4 | 8.52 | 8.52 | 8.53 | 8.17 | 142,000 |
| January 15, 2026 | 8.34 | 8.46 | 8.46 | 8.52 | 8.14 | 151,281 |
| January 14, 2026 | 8.28 | 8.42 | 8.42 | 8.56 | 8.18 | 164,919 |
| January 13, 2026 | 8.5 | 8.19 | 8.19 | 8.63 | 8.14 | 256,700 |
| January 12, 2026 | 8.49 | 8.37 | 8.37 | 8.65 | 8.35 | 151,349 |
| January 09, 2026 | 7.79 | 8.1 | 8.1 | 8.16 | 7.79 | 227,800 |
| January 08, 2026 | 7.36 | 7.71 | 7.71 | 7.71 | 7.16 | 137,444 |
| January 07, 2026 | 7.26 | 7.5 | 7.5 | 7.5 | 7.01 | 125,789 |
| January 06, 2026 | 7.26 | 7.44 | 7.44 | 7.48 | 7.24 | 149,438 |
| January 05, 2026 | 7.32 | 7.17 | 7.17 | 7.57 | 7.15 | 273,302 |
| January 02, 2026 | 7.31 | 7.06 | 7.06 | 7.45 | 6.97 | 140,456 |
| December 31, 2025 | 7.37 | 7.23 | 7.23 | 7.38 | 7.06 | 557,300 |
| December 30, 2025 | 7.45 | 7.35 | 7.35 | 7.61 | 7.35 | 109,400 |
| December 29, 2025 | 7.6 | 7.28 | 7.28 | 7.6 | 7.2 | 312,244 |
| December 23, 2025 | 7.79 | 7.62 | 7.62 | 7.79 | 7.43 | 150,258 |
| December 22, 2025 | 7.63 | 7.71 | 7.71 | 7.79 | 7.49 | 207,323 |
| December 19, 2025 | 7.15 | 7.44 | 7.44 | 7.51 | 7.15 | 188,500 |
| December 18, 2025 | 7.24 | 7.17 | 7.17 | 7.3 | 7.04 | 149,387 |
| December 17, 2025 | 7.35 | 7.2 | 7.2 | 7.43 | 7.17 | 210,400 |
| December 16, 2025 | 7.4 | 7.25 | 7.25 | 7.54 | 7.15 | 78,530 |
| December 15, 2025 | 7.41 | 7.36 | 7.36 | 7.63 | 7.23 | 213,900 |
| December 12, 2025 | 7.45 | 7.35 | 7.35 | 7.65 | 7.18 | 180,384 |
| December 11, 2025 | 7.09 | 7.3 | 7.3 | 7.49 | 7.02 | 507,000 |
| December 10, 2025 | 7.11 | 7.05 | 7.05 | 7.12 | 6.8 | 177,668 |
| December 09, 2025 | 6.76 | 7.13 | 7.13 | 7.13 | 6.76 | 206,528 |
| December 08, 2025 | 6.86 | 6.74 | 6.74 | 6.89 | 6.6 | 142,700 |
| December 05, 2025 | 7.01 | 6.82 | 6.82 | 7.16 | 6.75 | 203,704 |
| December 04, 2025 | 7.03 | 6.95 | 6.95 | 7.05 | 6.85 | 116,579 |
| December 03, 2025 | 7.25 | 7.13 | 7.13 | 7.31 | 7.06 | 116,446 |
| December 02, 2025 | 7.29 | 7.22 | 7.22 | 7.3 | 7.03 | 161,523 |
| December 01, 2025 | 7.2 | 7.32 | 7.32 | 7.45 | 7.05 | 244,739 |
| November 28, 2025 | 7.29 | 7.19 | 7.19 | 7.29 | 6.85 | 360,352 |
| November 27, 2025 | 6.63 | 6.59 | 6.59 | 6.63 | 6.51 | 70,400 |
| November 26, 2025 | 6.24 | 6.59 | 6.59 | 6.62 | 6.24 | 158,400 |
| November 25, 2025 | 5.94 | 6.13 | 6.13 | 6.16 | 5.94 | 147,142 |
| November 24, 2025 | 5.59 | 5.97 | 5.97 | 5.97 | 5.59 | 88,043 |
| November 21, 2025 | 5.55 | 5.54 | 5.54 | 5.81 | 5.45 | 196,800 |
| November 20, 2025 | 5.9 | 5.55 | 5.55 | 6.02 | 5.55 | 207,955 |
| November 19, 2025 | 5.99 | 5.92 | 5.92 | 6.1 | 5.83 | 110,800 |
| November 18, 2025 | 5.87 | 5.87 | 5.87 | 6 | 5.82 | 126,057 |
| November 17, 2025 | 6 | 5.86 | 5.86 | 6.01 | 5.8 | 119,918 |
| November 14, 2025 | 5.9 | 6.06 | 6.06 | 6.15 | 5.79 | 274,300 |
| November 13, 2025 | 6.52 | 6.31 | 6.31 | 6.56 | 6.27 | 350,022 |
| November 12, 2025 | 6.3 | 6.49 | 6.49 | 6.56 | 6.16 | 197,000 |
| November 11, 2025 | 6.12 | 6.23 | 6.23 | 6.23 | 5.94 | 148,200 |
| November 10, 2025 | 5.79 | 6.01 | 6.01 | 6.1 | 5.67 | 293,200 |
| November 07, 2025 | 5.31 | 5.4 | 5.4 | 5.51 | 5.24 | 237,800 |
| November 06, 2025 | 5.44 | 5.28 | 5.28 | 5.5 | 5.2 | 186,524 |
| November 05, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.2 | 314,561 |
| November 04, 2025 | 5.51 | 5.25 | 5.25 | 5.55 | 5.24 | 259,408 |
| November 03, 2025 | 5.8 | 5.62 | 5.62 | 5.91 | 5.62 | 125,538 |
| October 31, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.7 | 122,364 |
| October 30, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.77 | 71,270 |
| October 29, 2025 | 5.93 | 5.8 | 5.8 | 6.02 | 5.74 | 156,114 |
| October 28, 2025 | 5.6 | 5.74 | 5.74 | 5.84 | 5.53 | 248,500 |
| October 27, 2025 | 5.8 | 5.74 | 5.74 | 5.91 | 5.61 | 290,632 |
| October 24, 2025 | 6.18 | 6.04 | 6.04 | 6.24 | 6.01 | 111,428 |
