8.81
+0.42(+5.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.4 | 8.81 | 8.81 | 8.81 | 8.32 | 172,232 |
| February 19, 2026 | 7.95 | 8.39 | 8.39 | 8.39 | 7.93 | 98,000 |
| February 18, 2026 | 7.89 | 8.04 | 8.04 | 8.04 | 7.79 | 147,100 |
| February 17, 2026 | 7.88 | 7.74 | 7.74 | 7.88 | 7.52 | 135,300 |
| February 13, 2026 | 7.82 | 8.14 | 8.14 | 8.21 | 7.82 | 150,422 |
| February 12, 2026 | 8.33 | 7.67 | 7.67 | 8.43 | 7.62 | 199,025 |
| February 11, 2026 | 8.14 | 8.5 | 8.5 | 8.5 | 7.93 | 169,609 |
| February 10, 2026 | 7.8 | 7.96 | 7.96 | 8 | 7.78 | 102,911 |
| February 09, 2026 | 7.8 | 7.93 | 7.93 | 8.05 | 7.71 | 144,700 |
| February 06, 2026 | 7.45 | 7.74 | 7.74 | 7.78 | 7.36 | 183,724 |
| February 05, 2026 | 7.71 | 7.26 | 7.26 | 7.74 | 7.11 | 169,491 |
| February 04, 2026 | 8.26 | 8.01 | 8.01 | 8.42 | 7.77 | 376,600 |
| February 03, 2026 | 8.12 | 8.25 | 8.25 | 8.46 | 8.02 | 296,421 |
| February 02, 2026 | 7.31 | 7.69 | 7.69 | 7.76 | 7.31 | 322,225 |
| January 30, 2026 | 8 | 7.51 | 7.51 | 8.06 | 7.3 | 432,723 |
| January 29, 2026 | 9.21 | 8.45 | 8.45 | 9.24 | 8.23 | 495,004 |
| January 28, 2026 | 9.12 | 9.08 | 9.08 | 9.19 | 8.74 | 390,918 |
| January 27, 2026 | 9.06 | 9.01 | 9.01 | 9.09 | 8.51 | 290,140 |
| January 26, 2026 | 9.5 | 9.09 | 9.09 | 9.58 | 9.03 | 400,545 |
| January 23, 2026 | 8.94 | 9.08 | 9.08 | 9.09 | 8.85 | 140,600 |
| January 22, 2026 | 8.44 | 8.9 | 8.9 | 8.95 | 8.44 | 173,300 |
| 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 |