9.48
-0.04(-0.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.21 | 9.52 | 9.52 | 9.52 | 9.16 | 75,931 |
| January 12, 2026 | 9.19 | 9.28 | 9.28 | 9.36 | 9.15 | 58,092 |
| January 09, 2026 | 9.07 | 9.14 | 9.14 | 9.14 | 9.03 | 66,996 |
| January 08, 2026 | 8.74 | 8.96 | 8.96 | 8.97 | 8.69 | 98,560 |
| January 07, 2026 | 9.32 | 9.54 | 9.54 | 9.6 | 9.32 | 158,496 |
| January 06, 2026 | 9.16 | 9.18 | 9.18 | 9.2 | 9.11 | 48,201 |
| January 05, 2026 | 9.04 | 9.14 | 9.14 | 9.15 | 9.04 | 40,586 |
| January 02, 2026 | 8.97 | 9.04 | 9.04 | 9.05 | 8.97 | 43,645 |
| December 31, 2025 | 8.95 | 8.97 | 8.97 | 8.97 | 8.91 | 30,000 |
| December 30, 2025 | 8.95 | 8.95 | 8.95 | 8.96 | 8.92 | 15,600 |
| December 29, 2025 | 8.91 | 8.95 | 8.95 | 8.95 | 8.88 | 13,676 |
| December 23, 2025 | 8.85 | 8.88 | 8.88 | 8.91 | 8.8 | 23,900 |
| December 22, 2025 | 8.88 | 8.84 | 8.84 | 8.91 | 8.78 | 57,600 |
| December 19, 2025 | 8.87 | 8.92 | 8.92 | 8.94 | 8.86 | 16,500 |
| December 18, 2025 | 8.82 | 8.85 | 8.85 | 8.9 | 8.81 | 52,639 |
| December 17, 2025 | 8.95 | 8.81 | 8.81 | 8.95 | 8.78 | 25,100 |
| December 16, 2025 | 9 | 8.91 | 8.91 | 9.04 | 8.89 | 44,642 |
| December 15, 2025 | 9.04 | 9.02 | 9.02 | 9.04 | 8.9 | 33,647 |
| December 12, 2025 | 9 | 9.02 | 9.02 | 9.05 | 8.97 | 39,227 |
| December 11, 2025 | 8.95 | 9.02 | 9.02 | 9.05 | 8.92 | 70,500 |
| December 10, 2025 | 8.77 | 8.94 | 8.94 | 8.97 | 8.75 | 44,300 |
| December 09, 2025 | 8.76 | 8.78 | 8.78 | 8.81 | 8.74 | 30,300 |
| December 08, 2025 | 8.75 | 8.76 | 8.76 | 8.8 | 8.73 | 44,645 |
| December 05, 2025 | 8.74 | 8.77 | 8.77 | 8.85 | 8.72 | 25,115 |
| December 04, 2025 | 8.6 | 8.7 | 8.7 | 8.7 | 8.53 | 71,930 |
| December 03, 2025 | 8.46 | 8.54 | 8.54 | 8.6 | 8.46 | 31,236 |
| December 02, 2025 | 8.44 | 8.5 | 8.5 | 8.5 | 8.44 | 18,200 |
| December 01, 2025 | 8.33 | 8.42 | 8.42 | 8.46 | 8.32 | 31,936 |
| November 28, 2025 | 8.19 | 8.34 | 8.34 | 8.34 | 8.19 | 26,502 |
| November 27, 2025 | 8.27 | 8.25 | 8.25 | 8.27 | 8.21 | 38,900 |
| November 26, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.15 | 49,301 |
| November 25, 2025 | 8.11 | 8.24 | 8.24 | 8.24 | 8.11 | 63,216 |
| November 24, 2025 | 8.07 | 8.1 | 8.1 | 8.1 | 8 | 52,404 |
| November 21, 2025 | 8.06 | 8.05 | 8.05 | 8.07 | 8.03 | 21,603 |
| November 20, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 7.96 | 31,726 |
| November 19, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.95 | 107,444 |
| November 18, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 8 | 27,500 |
| November 17, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8.02 | 29,300 |
| November 14, 2025 | 7.96 | 8.07 | 8.07 | 8.08 | 7.96 | 42,700 |
| November 13, 2025 | 8.06 | 8.1 | 8.02 | 8.19 | 7.95 | 232,200 |
| November 12, 2025 | 8.2 | 8.21 | 8.13 | 8.22 | 8.18 | 24,603 |
| November 11, 2025 | 8.16 | 8.17 | 8.09 | 8.2 | 8.15 | 66,616 |
| November 10, 2025 | 8.04 | 8.16 | 8.08 | 8.2 | 8.04 | 74,400 |
| November 07, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 8 | 10,211 |
| November 06, 2025 | 8.05 | 8.05 | 8.05 | 8.08 | 8.01 | 18,200 |
| November 05, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 8 | 51,547 |
| November 04, 2025 | 8 | 8.02 | 8.02 | 8.04 | 7.99 | 37,230 |
| November 03, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.95 | 105,400 |
| October 31, 2025 | 7.85 | 7.97 | 7.97 | 7.98 | 7.85 | 38,118 |
| October 30, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.84 | 10,810 |
| October 29, 2025 | 7.96 | 7.89 | 7.89 | 7.96 | 7.87 | 23,115 |
| October 28, 2025 | 7.94 | 7.93 | 7.93 | 7.98 | 7.92 | 24,809 |
| October 27, 2025 | 7.94 | 7.95 | 7.95 | 7.96 | 7.87 | 41,000 |
| October 24, 2025 | 7.77 | 7.9 | 7.9 | 7.92 | 7.77 | 47,514 |
| October 23, 2025 | 7.53 | 7.78 | 7.78 | 7.8 | 7.53 | 73,516 |
| October 22, 2025 | 7.77 | 7.64 | 7.64 | 7.8 | 7.57 | 75,003 |
| October 21, 2025 | 7.9 | 7.8 | 7.8 | 7.91 | 7.78 | 71,300 |
| October 20, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.83 | 97,724 |
| October 17, 2025 | 8.21 | 8.01 | 8.01 | 8.21 | 7.95 | 66,507 |
| October 16, 2025 | 8.25 | 8.22 | 8.22 | 8.25 | 8.18 | 18,300 |