9.26
+0.02(+0.22%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.24 | 9.26 | 9.26 | 9.3 | 9.24 | 48,440 |
| February 19, 2026 | 9.19 | 9.24 | 9.24 | 9.27 | 9.17 | 32,200 |
| February 18, 2026 | 9.1 | 9.2 | 9.2 | 9.22 | 9.09 | 20,635 |
| February 17, 2026 | 9.03 | 9.13 | 9.13 | 9.14 | 9.02 | 23,727 |
| February 13, 2026 | 9.2 | 9.13 | 9.13 | 9.2 | 9.07 | 11,000 |
| February 12, 2026 | 9.29 | 9.23 | 9.14 | 9.3 | 9.21 | 77,700 |
| February 11, 2026 | 9.27 | 9.29 | 9.2 | 9.3 | 9.25 | 34,324 |
| February 10, 2026 | 9.29 | 9.28 | 9.19 | 9.3 | 9.25 | 26,700 |
| February 09, 2026 | 9.29 | 9.27 | 9.27 | 9.29 | 9.17 | 22,700 |
| February 06, 2026 | 9.2 | 9.27 | 9.27 | 9.27 | 9.11 | 25,900 |
| February 05, 2026 | 9.2 | 9.09 | 9.09 | 9.22 | 9.03 | 56,145 |
| February 04, 2026 | 9.22 | 9.22 | 9.22 | 9.23 | 9.14 | 25,348 |
| February 03, 2026 | 9.25 | 9.2 | 9.2 | 9.27 | 9.15 | 15,200 |
| February 02, 2026 | 9.01 | 9.16 | 9.16 | 9.28 | 8.73 | 49,935 |
| January 30, 2026 | 9.14 | 9 | 9 | 9.18 | 8.8 | 165,108 |
| January 29, 2026 | 9.2 | 9.17 | 9.17 | 9.2 | 9.01 | 19,340 |
| January 28, 2026 | 9.14 | 9.14 | 9.14 | 9.19 | 9.07 | 46,700 |
| January 27, 2026 | 9.17 | 9.19 | 9.19 | 9.19 | 9.12 | 16,118 |
| January 26, 2026 | 9.22 | 9.13 | 9.13 | 9.22 | 9.11 | 29,500 |
| January 23, 2026 | 9.35 | 9.17 | 9.17 | 9.35 | 9.11 | 40,000 |
| January 22, 2026 | 9.21 | 9.4 | 9.4 | 9.4 | 9.21 | 39,616 |
| January 21, 2026 | 9.19 | 9.2 | 9.2 | 9.23 | 9.13 | 32,600 |
| January 20, 2026 | 9.24 | 9.13 | 9.13 | 9.24 | 9.06 | 31,716 |
| January 19, 2026 | 9.3 | 9.26 | 9.26 | 9.3 | 9.07 | 91,900 |
| January 16, 2026 | 9.28 | 9.31 | 9.31 | 9.35 | 9.23 | 25,800 |
| January 15, 2026 | 9.32 | 9.27 | 9.27 | 9.35 | 9.27 | 48,609 |
| January 14, 2026 | 9.5 | 9.46 | 9.37 | 9.52 | 9.45 | 30,100 |
| 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 |