8.53
-0.26(-2.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.75 | 8.53 | 8.53 | 8.79 | 8.47 | 410,500 |
| February 19, 2026 | 8.57 | 8.79 | 8.79 | 8.88 | 8.57 | 904,700 |
| February 18, 2026 | 8.34 | 8.48 | 8.48 | 8.66 | 8.3 | 675,300 |
| February 17, 2026 | 8.31 | 8.27 | 8.27 | 8.5 | 8.03 | 534,948 |
| February 13, 2026 | 8.08 | 8.29 | 8.29 | 8.29 | 7.65 | 471,600 |
| February 12, 2026 | 8.6 | 8.13 | 8.13 | 8.66 | 8.05 | 752,400 |
| February 11, 2026 | 8.29 | 8.56 | 8.56 | 8.71 | 8.23 | 830,332 |
| February 10, 2026 | 8.13 | 8.2 | 8.2 | 8.36 | 8.06 | 683,900 |
| February 09, 2026 | 8 | 8.13 | 8.13 | 8.19 | 8 | 548,400 |
| February 06, 2026 | 7.76 | 8.01 | 8.01 | 8.02 | 7.62 | 535,233 |
| February 05, 2026 | 7.9 | 7.69 | 7.69 | 7.93 | 7.64 | 485,700 |
| February 04, 2026 | 7.8 | 8 | 8 | 8.02 | 7.64 | 585,200 |
| February 03, 2026 | 7.56 | 7.74 | 7.74 | 7.77 | 7.53 | 509,600 |
| February 02, 2026 | 7.6 | 7.55 | 7.55 | 7.76 | 7.27 | 739,700 |
| January 30, 2026 | 8.01 | 7.8 | 7.8 | 8.05 | 7.79 | 582,200 |
| January 29, 2026 | 8 | 8.06 | 8.06 | 8.23 | 7.99 | 822,100 |
| January 28, 2026 | 7.99 | 7.94 | 7.94 | 8.02 | 7.81 | 534,000 |
| January 27, 2026 | 7.86 | 7.97 | 7.97 | 7.98 | 7.76 | 674,700 |
| January 26, 2026 | 7.92 | 7.79 | 7.79 | 7.93 | 7.57 | 467,127 |
| January 23, 2026 | 7.99 | 7.88 | 7.88 | 7.99 | 7.81 | 376,100 |
| January 22, 2026 | 7.99 | 7.8 | 7.8 | 7.99 | 7.78 | 360,501 |
| January 21, 2026 | 7.95 | 7.99 | 7.99 | 8.1 | 7.78 | 1.03M |
| January 20, 2026 | 7.87 | 7.81 | 7.81 | 7.95 | 7.75 | 445,200 |
| January 19, 2026 | 7.75 | 7.79 | 7.79 | 7.9 | 7.74 | 287,400 |
| January 16, 2026 | 7.69 | 7.71 | 7.71 | 7.71 | 7.55 | 382,100 |
| January 15, 2026 | 7.55 | 7.62 | 7.62 | 7.87 | 7.46 | 658,300 |
| January 14, 2026 | 7.5 | 7.64 | 7.64 | 7.75 | 7.5 | 549,500 |
| January 13, 2026 | 7.5 | 7.55 | 7.55 | 7.62 | 7.49 | 349,700 |
| January 12, 2026 | 7.36 | 7.46 | 7.46 | 7.5 | 7.31 | 268,141 |
| January 09, 2026 | 7.27 | 7.35 | 7.35 | 7.36 | 7.27 | 316,300 |
| January 08, 2026 | 7.2 | 7.24 | 7.24 | 7.3 | 7.1 | 521,833 |
| January 07, 2026 | 7.33 | 7.16 | 7.16 | 7.35 | 7.15 | 479,600 |
| January 06, 2026 | 7.5 | 7.31 | 7.31 | 7.52 | 7.23 | 496,503 |
| January 05, 2026 | 7.75 | 7.5 | 7.5 | 7.79 | 7.27 | 530,100 |
| January 02, 2026 | 7.62 | 7.85 | 7.85 | 7.87 | 7.62 | 442,329 |
| December 31, 2025 | 7.78 | 7.67 | 7.67 | 7.79 | 7.67 | 237,304 |
| December 30, 2025 | 7.7 | 7.76 | 7.76 | 7.83 | 7.67 | 264,800 |
| December 29, 2025 | 7.52 | 7.67 | 7.67 | 7.73 | 7.52 | 206,700 |
| December 23, 2025 | 7.58 | 7.7 | 7.7 | 7.72 | 7.55 | 293,700 |
| December 22, 2025 | 7.65 | 7.54 | 7.54 | 7.81 | 7.5 | 306,928 |
| December 19, 2025 | 7.3 | 7.59 | 7.59 | 7.67 | 7.3 | 726,589 |
| December 18, 2025 | 7.3 | 7.28 | 7.28 | 7.39 | 7.2 | 520,200 |
| December 17, 2025 | 7.16 | 7.35 | 7.35 | 7.39 | 7.12 | 468,838 |
| December 16, 2025 | 7.19 | 7.11 | 7.11 | 7.29 | 7.04 | 632,100 |
| December 15, 2025 | 7.27 | 7.27 | 7.27 | 7.33 | 7.13 | 213,400 |
| December 12, 2025 | 7.3 | 7.25 | 7.25 | 7.36 | 7.13 | 424,273 |
| December 11, 2025 | 7.31 | 7.32 | 7.32 | 7.36 | 7.27 | 323,302 |
| December 10, 2025 | 7.49 | 7.4 | 7.4 | 7.53 | 7.38 | 490,925 |
| December 09, 2025 | 7.8 | 7.51 | 7.51 | 7.8 | 7.49 | 622,700 |
| December 08, 2025 | 7.8 | 7.78 | 7.78 | 7.92 | 7.69 | 319,101 |
| December 05, 2025 | 7.99 | 7.89 | 7.89 | 8.17 | 7.87 | 461,400 |
| December 04, 2025 | 8.03 | 7.95 | 7.95 | 8.05 | 7.94 | 196,785 |
| December 03, 2025 | 7.81 | 8.01 | 8.01 | 8.18 | 7.8 | 708,638 |
| December 02, 2025 | 7.79 | 7.76 | 7.76 | 7.92 | 7.7 | 167,501 |
| December 01, 2025 | 7.85 | 7.81 | 7.81 | 7.96 | 7.81 | 363,500 |
| November 28, 2025 | 7.46 | 7.79 | 7.79 | 7.84 | 7.4 | 516,200 |
| November 27, 2025 | 7.37 | 7.44 | 7.44 | 7.48 | 7.35 | 107,400 |
| November 26, 2025 | 7.3 | 7.4 | 7.4 | 7.48 | 7.29 | 523,033 |
| November 25, 2025 | 7.6 | 7.29 | 7.29 | 7.74 | 7.26 | 864,224 |
| November 24, 2025 | 7.4 | 7.74 | 7.74 | 7.74 | 7.4 | 1.21M |