9.02
-0.12(-1.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.24 | 9.02 | 9.02 | 9.24 | 8.93 | 114,810 |
| February 19, 2026 | 9 | 9.14 | 9.14 | 9.25 | 9 | 109,420 |
| February 18, 2026 | 8.96 | 8.96 | 8.96 | 9.14 | 8.95 | 76,300 |
| February 17, 2026 | 9.15 | 8.98 | 8.98 | 9.27 | 8.79 | 142,200 |
| February 13, 2026 | 8.8 | 9.2 | 9.2 | 9.22 | 8.8 | 242,308 |
| February 12, 2026 | 9.2 | 8.83 | 8.83 | 9.24 | 8.79 | 122,100 |
| February 11, 2026 | 9.31 | 9.12 | 9.12 | 9.44 | 9.06 | 250,640 |
| February 10, 2026 | 9.34 | 9.31 | 9.31 | 9.39 | 9.24 | 142,079 |
| February 09, 2026 | 9.33 | 9.35 | 9.35 | 9.4 | 9.24 | 122,400 |
| February 06, 2026 | 9.13 | 9.36 | 9.36 | 9.37 | 9.13 | 201,000 |
| February 05, 2026 | 9 | 9.12 | 9.12 | 9.28 | 8.92 | 467,807 |
| February 04, 2026 | 8.64 | 8.93 | 8.93 | 8.99 | 8.64 | 247,230 |
| February 03, 2026 | 8.41 | 8.58 | 8.58 | 8.65 | 8.4 | 271,537 |
| February 02, 2026 | 8.15 | 8.39 | 8.39 | 8.44 | 8.06 | 192,433 |
| January 30, 2026 | 8.07 | 8.22 | 8.22 | 8.24 | 8.02 | 267,712 |
| January 29, 2026 | 8.12 | 8.07 | 8.07 | 8.18 | 7.89 | 255,900 |
| January 28, 2026 | 8.28 | 8.12 | 8.12 | 8.3 | 7.96 | 350,247 |
| January 27, 2026 | 8.32 | 8.24 | 8.24 | 8.35 | 8.2 | 315,200 |
| January 26, 2026 | 8.31 | 8.31 | 8.31 | 8.39 | 8.21 | 204,722 |
| January 23, 2026 | 8.25 | 8.27 | 8.27 | 8.32 | 8.2 | 180,400 |
| January 22, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.12 | 191,428 |
| January 21, 2026 | 8.28 | 8.19 | 8.19 | 8.28 | 8.12 | 213,200 |
| January 20, 2026 | 8.37 | 8.14 | 8.14 | 8.38 | 8.09 | 169,300 |
| January 19, 2026 | 8.38 | 8.35 | 8.35 | 8.38 | 8.29 | 41,930 |
| January 16, 2026 | 8.33 | 8.35 | 8.35 | 8.42 | 8.16 | 122,300 |
| January 15, 2026 | 8.36 | 8.29 | 8.29 | 8.55 | 8.23 | 260,148 |
| January 14, 2026 | 8.28 | 8.4 | 8.4 | 8.45 | 8.14 | 302,300 |
| 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 |