25.60
+1.4(+5.79%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.31 | 25.6 | 25.6 | 25.86 | 23.92 | 899,959 |
| February 19, 2026 | 23.28 | 24.2 | 24.2 | 24.36 | 23.1 | 611,900 |
| February 18, 2026 | 23.73 | 23.35 | 23.35 | 23.75 | 23.02 | 615,400 |
| February 17, 2026 | 22.78 | 23.17 | 23.17 | 23.6 | 22.09 | 902,831 |
| February 13, 2026 | 22.67 | 23.74 | 23.74 | 23.85 | 22.54 | 952,800 |
| February 12, 2026 | 23.24 | 21.91 | 21.91 | 23.87 | 21.87 | 876,620 |
| February 11, 2026 | 24.4 | 23.4 | 23.4 | 24.4 | 23.04 | 1.08M |
| February 10, 2026 | 23.56 | 23.67 | 23.67 | 23.79 | 23.15 | 955,937 |
| February 09, 2026 | 21.67 | 23.56 | 23.56 | 23.56 | 21.58 | 1M |
| February 06, 2026 | 20.74 | 21.33 | 21.33 | 21.58 | 20.67 | 481,300 |
| February 05, 2026 | 20.89 | 20.08 | 20.08 | 21.11 | 19.72 | 713,700 |
| February 04, 2026 | 21.76 | 21.82 | 21.82 | 21.96 | 21.02 | 1.04M |
| February 03, 2026 | 21.68 | 21.49 | 21.49 | 21.76 | 20.79 | 1.04M |
| February 02, 2026 | 20.54 | 20.35 | 20.35 | 21.28 | 20.19 | 1.07M |
| January 30, 2026 | 20.96 | 20.54 | 20.54 | 22.01 | 20.29 | 1.29M |
| January 29, 2026 | 26.86 | 22.9 | 22.9 | 26.96 | 22.89 | 2.61M |
| January 28, 2026 | 26.1 | 26.48 | 26.48 | 26.59 | 25.43 | 1.17M |
| January 27, 2026 | 25.35 | 25.62 | 25.62 | 26.26 | 24.46 | 1.1M |
| January 26, 2026 | 26.43 | 25.76 | 25.76 | 27.22 | 25.7 | 1.51M |
| January 23, 2026 | 24.2 | 25.26 | 25.26 | 25.35 | 24.1 | 1.32M |
| January 22, 2026 | 22.48 | 24.02 | 24.02 | 24.34 | 22.48 | 1.67M |
| January 21, 2026 | 23.69 | 22.58 | 22.58 | 23.8 | 22.4 | 1.1M |
| January 20, 2026 | 21.84 | 23.35 | 23.35 | 23.65 | 21.76 | 1.28M |
| January 19, 2026 | 21 | 21.09 | 21.09 | 21.32 | 20.59 | 331,400 |
| January 16, 2026 | 20.31 | 20.42 | 20.42 | 20.46 | 19.59 | 620,231 |
| January 15, 2026 | 20.41 | 20.36 | 20.36 | 20.62 | 20.03 | 521,850 |
| January 14, 2026 | 21.25 | 20.56 | 20.56 | 21.5 | 20.1 | 883,400 |
| January 13, 2026 | 20.83 | 20.95 | 20.95 | 21.33 | 20.52 | 1.09M |
| January 12, 2026 | 20.33 | 20.49 | 20.49 | 20.75 | 20.27 | 931,700 |
| January 09, 2026 | 20 | 19.79 | 19.77 | 20.45 | 19.7 | 581,343 |
| January 08, 2026 | 19.38 | 19.88 | 19.86 | 19.9 | 19.13 | 559,112 |
| January 07, 2026 | 19.1 | 19.79 | 19.79 | 19.91 | 18.61 | 837,927 |
| January 06, 2026 | 19.35 | 19.56 | 19.56 | 19.56 | 19.02 | 628,402 |
| January 05, 2026 | 18.74 | 19.06 | 19.06 | 19.19 | 18.3 | 1.02M |
| January 02, 2026 | 18.78 | 18.09 | 18.09 | 18.9 | 17.64 | 869,500 |
| December 31, 2025 | 18.46 | 18.46 | 18.46 | 18.87 | 18.26 | 461,602 |
| December 30, 2025 | 19.34 | 18.66 | 18.66 | 19.5 | 18.63 | 602,627 |
| December 29, 2025 | 19.29 | 18.75 | 18.75 | 19.38 | 18.64 | 825,300 |
| December 23, 2025 | 19.94 | 20.14 | 20.14 | 20.23 | 19.5 | 797,129 |
| December 22, 2025 | 20 | 19.79 | 19.79 | 20.58 | 19.61 | 868,900 |
| December 19, 2025 | 19.39 | 19.55 | 19.55 | 19.7 | 18.97 | 7.49M |
| December 18, 2025 | 18.82 | 19.39 | 19.39 | 20.17 | 18.8 | 1.44M |
| December 17, 2025 | 18.89 | 18.83 | 18.83 | 19.01 | 18.33 | 730,500 |
| December 16, 2025 | 18.43 | 18.58 | 18.58 | 18.81 | 18.23 | 942,330 |
| December 15, 2025 | 19.09 | 18.43 | 18.43 | 19.61 | 18.04 | 1.31M |
| December 12, 2025 | 18.5 | 18 | 18 | 18.84 | 17.51 | 1.2M |
| December 11, 2025 | 17.44 | 18.05 | 18.05 | 18.19 | 17.3 | 999,535 |
| December 10, 2025 | 16.97 | 17.43 | 17.43 | 17.56 | 16.92 | 1.75M |
| December 09, 2025 | 16.85 | 17.05 | 17.05 | 17.28 | 16.59 | 1.44M |
| December 08, 2025 | 17.25 | 16.63 | 16.63 | 17.37 | 16.61 | 1.02M |
| December 05, 2025 | 18.3 | 17.1 | 17.1 | 18.31 | 17.05 | 4.88M |
| December 04, 2025 | 18.68 | 19.23 | 19.23 | 19.43 | 18.68 | 807,713 |
| December 03, 2025 | 19.65 | 18.64 | 18.64 | 19.75 | 18.61 | 938,700 |
| December 02, 2025 | 19.41 | 19.44 | 19.44 | 19.91 | 19.25 | 1.02M |
| December 01, 2025 | 19.95 | 19.6 | 19.6 | 19.96 | 19.37 | 903,603 |
| November 28, 2025 | 19.32 | 19.55 | 19.55 | 19.77 | 18.98 | 579,200 |
| November 27, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.8 | 315,817 |
| November 26, 2025 | 18.33 | 18.97 | 18.97 | 18.98 | 18.32 | 1.22M |
| November 25, 2025 | 17.54 | 18.04 | 18.04 | 18.17 | 17.51 | 650,600 |
| November 24, 2025 | 16.39 | 17.8 | 17.8 | 17.84 | 16.3 | 1.81M |