8.18
-0.07(-0.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.28 | 8.25 | 8.25 | 8.4 | 8.2 | 221,000 |
| January 12, 2026 | 7.95 | 8.3 | 8.3 | 8.3 | 7.92 | 590,038 |
| January 09, 2026 | 7.93 | 7.99 | 7.99 | 8 | 7.78 | 156,949 |
| January 08, 2026 | 7.72 | 7.93 | 7.93 | 7.95 | 7.72 | 255,142 |
| January 07, 2026 | 7.77 | 7.78 | 7.78 | 7.84 | 7.69 | 159,436 |
| January 06, 2026 | 7.75 | 7.77 | 7.77 | 7.95 | 7.75 | 126,603 |
| January 05, 2026 | 7.99 | 7.78 | 7.78 | 8.04 | 7.69 | 245,800 |
| January 02, 2026 | 7.92 | 7.89 | 7.89 | 7.95 | 7.83 | 52,004 |
| December 31, 2025 | 7.89 | 7.98 | 7.98 | 7.98 | 7.72 | 184,500 |
| December 30, 2025 | 8.06 | 7.93 | 7.93 | 8.15 | 7.91 | 286,313 |
| December 29, 2025 | 7.91 | 8.07 | 8.07 | 8.13 | 7.91 | 239,721 |
| December 23, 2025 | 7.72 | 7.94 | 7.94 | 7.94 | 7.72 | 104,001 |
| December 22, 2025 | 7.66 | 7.77 | 7.77 | 7.86 | 7.66 | 133,939 |
| December 19, 2025 | 7.9 | 7.7 | 7.7 | 7.9 | 7.67 | 159,325 |
| December 18, 2025 | 7.89 | 7.84 | 7.84 | 7.95 | 7.83 | 104,100 |
| December 17, 2025 | 7.93 | 7.88 | 7.88 | 8.15 | 7.88 | 378,200 |
| December 16, 2025 | 7.77 | 7.95 | 7.95 | 7.99 | 7.68 | 155,961 |
| December 15, 2025 | 7.75 | 7.76 | 7.76 | 7.84 | 7.65 | 138,900 |
| December 12, 2025 | 7.81 | 7.75 | 7.75 | 7.88 | 7.58 | 231,452 |
| December 11, 2025 | 7.82 | 7.82 | 7.82 | 7.94 | 7.8 | 148,535 |
| December 10, 2025 | 7.75 | 7.85 | 7.85 | 7.93 | 7.69 | 133,200 |
| December 09, 2025 | 7.65 | 7.72 | 7.72 | 7.81 | 7.64 | 112,131 |
| December 08, 2025 | 7.6 | 7.65 | 7.65 | 7.72 | 7.55 | 201,726 |
| December 05, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.55 | 230,323 |
| December 04, 2025 | 7.64 | 7.6 | 7.6 | 7.8 | 7.59 | 293,700 |
| December 03, 2025 | 7.57 | 7.68 | 7.68 | 7.78 | 7.49 | 412,000 |
| December 02, 2025 | 7.66 | 7.63 | 7.63 | 7.68 | 7.49 | 198,200 |
| December 01, 2025 | 7.56 | 7.57 | 7.57 | 7.63 | 7.48 | 249,815 |
| November 28, 2025 | 7.67 | 7.57 | 7.57 | 7.73 | 7.5 | 172,225 |
| November 27, 2025 | 7.58 | 7.65 | 7.65 | 7.71 | 7.58 | 64,406 |
| November 26, 2025 | 7.75 | 7.69 | 7.69 | 7.88 | 7.63 | 261,680 |
| November 25, 2025 | 7.51 | 7.69 | 7.69 | 7.71 | 7.27 | 354,146 |
| November 24, 2025 | 7.89 | 7.49 | 7.49 | 7.89 | 7.4 | 582,800 |
| November 21, 2025 | 7.78 | 7.87 | 7.87 | 7.93 | 7.57 | 1.14M |
| November 20, 2025 | 7.82 | 7.73 | 7.73 | 8.06 | 7.67 | 539,340 |
| November 19, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.66 | 243,000 |
| November 18, 2025 | 7.76 | 7.82 | 7.82 | 7.88 | 7.7 | 234,438 |
| November 17, 2025 | 7.89 | 7.81 | 7.81 | 8.05 | 7.7 | 327,942 |
| November 14, 2025 | 8 | 7.85 | 7.85 | 8.08 | 7.6 | 768,415 |
| November 13, 2025 | 9.77 | 8.1 | 8.1 | 9.77 | 7.96 | 3.36M |
| November 12, 2025 | 10.25 | 10.3 | 10.3 | 10.43 | 10.08 | 264,620 |
| November 11, 2025 | 10.23 | 10.38 | 10.38 | 10.45 | 10.23 | 119,700 |
| November 10, 2025 | 10.38 | 10.28 | 10.28 | 10.5 | 10.17 | 108,742 |
| November 07, 2025 | 10.46 | 10.25 | 10.25 | 10.46 | 10.1 | 291,700 |
| November 06, 2025 | 10.29 | 10.45 | 10.45 | 10.58 | 10.29 | 158,704 |
| November 05, 2025 | 10.47 | 10.42 | 10.42 | 10.63 | 10.32 | 110,929 |
| November 04, 2025 | 10.86 | 10.4 | 10.4 | 10.86 | 10.36 | 76,400 |
| November 03, 2025 | 11.03 | 10.79 | 10.79 | 11.03 | 10.66 | 66,700 |
| October 31, 2025 | 10.76 | 10.94 | 10.94 | 10.97 | 10.7 | 82,200 |
| October 30, 2025 | 11.02 | 10.77 | 10.77 | 11.04 | 10.77 | 97,300 |
| October 29, 2025 | 11.16 | 11.16 | 11.16 | 11.26 | 11.05 | 111,918 |
| October 28, 2025 | 10.96 | 11.16 | 11.16 | 11.18 | 10.81 | 121,400 |
| October 27, 2025 | 11.19 | 10.99 | 10.99 | 11.21 | 10.81 | 92,248 |
| October 24, 2025 | 11.25 | 11.19 | 11.19 | 11.4 | 11.16 | 135,000 |
| October 23, 2025 | 10.82 | 11.25 | 11.25 | 11.3 | 10.82 | 147,603 |
| October 22, 2025 | 10.69 | 10.83 | 10.83 | 10.89 | 10.69 | 114,916 |
| October 21, 2025 | 10.75 | 10.73 | 10.73 | 10.84 | 10.57 | 59,200 |
| October 20, 2025 | 10.44 | 10.69 | 10.69 | 10.74 | 10.44 | 107,026 |
| October 17, 2025 | 10.44 | 10.51 | 10.51 | 10.51 | 10.33 | 136,613 |
| October 16, 2025 | 10.55 | 10.43 | 10.43 | 10.65 | 10.26 | 134,217 |