8.20
-0.02(-0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.4 | 8.22 | 8.22 | 8.4 | 8.22 | 146,613 |
| January 12, 2026 | 8.2 | 8.39 | 8.39 | 8.41 | 8.14 | 190,633 |
| January 09, 2026 | 8.2 | 8.22 | 8.22 | 8.24 | 8.15 | 133,300 |
| January 08, 2026 | 8.16 | 8.2 | 8.2 | 8.26 | 8.15 | 161,911 |
| January 07, 2026 | 8.05 | 8.1 | 8.1 | 8.14 | 8.04 | 86,100 |
| January 06, 2026 | 8.04 | 8.05 | 8.05 | 8.09 | 8 | 121,598 |
| January 05, 2026 | 7.95 | 8.05 | 8.05 | 8.07 | 7.95 | 163,645 |
| January 02, 2026 | 7.85 | 7.93 | 7.93 | 7.96 | 7.84 | 105,422 |
| December 31, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.81 | 85,710 |
| December 30, 2025 | 7.91 | 7.9 | 7.85 | 7.96 | 7.85 | 65,106 |
| December 29, 2025 | 7.89 | 7.9 | 7.85 | 7.93 | 7.81 | 62,600 |
| December 23, 2025 | 7.95 | 7.93 | 7.93 | 8 | 7.88 | 77,300 |
| December 22, 2025 | 8.06 | 7.98 | 7.98 | 8.07 | 7.91 | 160,400 |
| December 19, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 7.99 | 114,200 |
| December 18, 2025 | 7.99 | 8.04 | 8.04 | 8.07 | 7.92 | 218,002 |
| December 17, 2025 | 7.82 | 7.94 | 7.94 | 7.99 | 7.82 | 182,702 |
| December 16, 2025 | 7.7 | 7.81 | 7.81 | 7.81 | 7.7 | 134,433 |
| December 15, 2025 | 7.7 | 7.74 | 7.74 | 7.74 | 7.61 | 75,500 |
| December 12, 2025 | 7.59 | 7.65 | 7.65 | 7.66 | 7.58 | 98,123 |
| December 11, 2025 | 7.52 | 7.54 | 7.54 | 7.65 | 7.52 | 97,454 |
| December 10, 2025 | 7.52 | 7.53 | 7.53 | 7.62 | 7.5 | 168,800 |
| December 09, 2025 | 7.52 | 7.54 | 7.54 | 7.63 | 7.52 | 39,500 |
| December 08, 2025 | 7.69 | 7.56 | 7.56 | 7.69 | 7.52 | 85,800 |
| December 05, 2025 | 7.62 | 7.63 | 7.63 | 7.67 | 7.62 | 76,248 |
| December 04, 2025 | 7.6 | 7.62 | 7.62 | 7.67 | 7.6 | 48,000 |
| December 03, 2025 | 7.6 | 7.6 | 7.6 | 7.66 | 7.56 | 88,839 |
| December 02, 2025 | 7.59 | 7.58 | 7.58 | 7.63 | 7.56 | 95,354 |
| December 01, 2025 | 7.67 | 7.56 | 7.56 | 7.68 | 7.56 | 157,700 |
| November 28, 2025 | 7.69 | 7.69 | 7.69 | 7.75 | 7.6 | 206,009 |
| November 27, 2025 | 7.66 | 7.7 | 7.7 | 7.74 | 7.66 | 42,526 |
| November 26, 2025 | 7.68 | 7.73 | 7.73 | 7.74 | 7.65 | 55,411 |
| November 25, 2025 | 7.75 | 7.68 | 7.68 | 7.77 | 7.66 | 91,800 |
| November 24, 2025 | 7.62 | 7.7 | 7.7 | 7.73 | 7.6 | 98,917 |
| November 21, 2025 | 7.49 | 7.65 | 7.65 | 7.65 | 7.48 | 104,600 |
| November 20, 2025 | 7.51 | 7.49 | 7.49 | 7.58 | 7.44 | 153,172 |
| November 19, 2025 | 7.55 | 7.53 | 7.53 | 7.59 | 7.43 | 117,246 |
| November 18, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.44 | 94,200 |
| November 17, 2025 | 7.72 | 7.47 | 7.47 | 7.72 | 7.44 | 187,621 |
| November 14, 2025 | 7.6 | 7.72 | 7.72 | 7.8 | 7.6 | 133,600 |
| November 13, 2025 | 7.85 | 7.65 | 7.65 | 7.85 | 7.39 | 394,000 |
| November 12, 2025 | 7.82 | 7.82 | 7.82 | 7.92 | 7.82 | 68,687 |
| November 11, 2025 | 7.79 | 7.86 | 7.86 | 7.86 | 7.79 | 25,955 |
| November 10, 2025 | 7.86 | 7.79 | 7.79 | 7.92 | 7.79 | 62,800 |
| November 07, 2025 | 7.76 | 7.79 | 7.79 | 7.83 | 7.69 | 57,025 |
| November 06, 2025 | 7.82 | 7.81 | 7.81 | 7.84 | 7.76 | 78,600 |
| November 05, 2025 | 7.66 | 7.86 | 7.86 | 7.86 | 7.66 | 39,500 |
| November 04, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.63 | 223,549 |
| November 03, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.72 | 100,927 |
| October 31, 2025 | 7.76 | 7.87 | 7.87 | 7.87 | 7.72 | 83,252 |
| October 30, 2025 | 7.81 | 7.78 | 7.78 | 7.82 | 7.76 | 100,800 |
| October 29, 2025 | 7.99 | 7.79 | 7.79 | 8.01 | 7.79 | 128,879 |
| October 28, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.99 | 47,945 |
| October 27, 2025 | 8.03 | 8.07 | 8.07 | 8.09 | 8.03 | 47,329 |
| October 24, 2025 | 8.02 | 8.04 | 8.04 | 8.09 | 8.02 | 80,200 |
| October 23, 2025 | 7.99 | 8.04 | 8.04 | 8.07 | 7.96 | 98,700 |
| October 22, 2025 | 7.97 | 7.98 | 7.98 | 8.03 | 7.97 | 80,900 |
| October 21, 2025 | 7.91 | 7.97 | 7.97 | 8.04 | 7.91 | 160,953 |
| October 20, 2025 | 7.9 | 7.97 | 7.97 | 7.99 | 7.9 | 65,910 |
| October 17, 2025 | 7.8 | 7.93 | 7.93 | 7.93 | 7.77 | 78,800 |
| October 16, 2025 | 7.9 | 7.8 | 7.8 | 7.93 | 7.79 | 58,611 |
