8.06
+0.17(+2.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.91 | 7.89 | 7.89 | 8.08 | 7.88 | 976,872 |
| January 12, 2026 | 7.59 | 7.84 | 7.84 | 7.93 | 7.51 | 909,100 |
| January 09, 2026 | 7.32 | 7.55 | 7.55 | 7.58 | 7.25 | 628,204 |
| January 08, 2026 | 7.3 | 7.29 | 7.29 | 7.36 | 7.1 | 546,700 |
| January 07, 2026 | 7.54 | 7.26 | 7.26 | 7.58 | 7.19 | 699,200 |
| January 06, 2026 | 7.78 | 7.54 | 7.54 | 8.08 | 7.52 | 1.46M |
| January 05, 2026 | 7.5 | 7.58 | 7.58 | 7.6 | 7.13 | 773,848 |
| January 02, 2026 | 7.25 | 7.47 | 7.47 | 7.5 | 7.11 | 210,833 |
| December 31, 2025 | 7.31 | 7.25 | 7.25 | 7.38 | 7.24 | 204,400 |
| December 30, 2025 | 7.31 | 7.33 | 7.33 | 7.43 | 7.31 | 314,818 |
| December 29, 2025 | 7.22 | 7.21 | 7.21 | 7.4 | 7.15 | 448,700 |
| December 23, 2025 | 7.18 | 7.26 | 7.26 | 7.28 | 7.1 | 467,208 |
| December 22, 2025 | 7.12 | 7.17 | 7.17 | 7.3 | 7.09 | 456,437 |
| December 19, 2025 | 6.71 | 7.05 | 7.05 | 7.05 | 6.71 | 492,400 |
| December 18, 2025 | 6.92 | 6.75 | 6.75 | 6.94 | 6.75 | 218,005 |
| December 17, 2025 | 6.96 | 6.89 | 6.89 | 7.01 | 6.86 | 400,025 |
| December 16, 2025 | 7.35 | 6.86 | 6.86 | 7.35 | 6.84 | 538,000 |
| December 15, 2025 | 7.55 | 7.37 | 7.37 | 7.57 | 7.34 | 429,732 |
| December 12, 2025 | 7.29 | 7.57 | 7.57 | 7.57 | 7.12 | 637,305 |
| December 11, 2025 | 7.4 | 7.27 | 7.27 | 7.4 | 7.23 | 378,700 |
| December 10, 2025 | 7.42 | 7.41 | 7.41 | 7.48 | 7.27 | 314,100 |
| December 09, 2025 | 7.75 | 7.41 | 7.41 | 7.83 | 7.41 | 384,525 |
| December 08, 2025 | 7.84 | 7.73 | 7.73 | 7.89 | 7.66 | 412,527 |
| December 05, 2025 | 7.64 | 7.8 | 7.8 | 7.92 | 7.6 | 800,614 |
| December 04, 2025 | 7.53 | 7.6 | 7.6 | 7.6 | 7.49 | 404,200 |
| December 03, 2025 | 7.59 | 7.52 | 7.52 | 7.72 | 7.51 | 556,600 |
| December 02, 2025 | 7.67 | 7.53 | 7.53 | 7.67 | 7.5 | 263,700 |
| December 01, 2025 | 7.59 | 7.6 | 7.6 | 7.83 | 7.51 | 615,329 |
| November 28, 2025 | 7.41 | 7.57 | 7.57 | 7.61 | 7.4 | 305,833 |
| November 27, 2025 | 7.24 | 7.39 | 7.39 | 7.41 | 7.2 | 63,529 |
| November 26, 2025 | 7.4 | 7.22 | 7.22 | 7.42 | 7.16 | 454,133 |
| November 25, 2025 | 7.59 | 7.39 | 7.39 | 7.59 | 7.25 | 514,426 |
| November 24, 2025 | 7.49 | 7.64 | 7.64 | 7.71 | 7.47 | 460,972 |
| November 21, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.26 | 518,000 |
| November 20, 2025 | 7.46 | 7.5 | 7.5 | 7.73 | 7.44 | 688,010 |
| November 19, 2025 | 7.19 | 7.45 | 7.45 | 7.45 | 7.13 | 426,515 |
| November 18, 2025 | 7.02 | 7.25 | 7.25 | 7.29 | 7 | 267,700 |
| November 17, 2025 | 7.07 | 7.08 | 7.08 | 7.19 | 7 | 218,745 |
| November 14, 2025 | 7.13 | 7.04 | 7.04 | 7.16 | 7.02 | 328,816 |
| November 13, 2025 | 7.27 | 7.11 | 7.11 | 7.28 | 7.02 | 491,600 |
| November 12, 2025 | 7.3 | 7.26 | 7.26 | 7.45 | 7.21 | 715,200 |
| November 11, 2025 | 7.07 | 7.36 | 7.36 | 7.37 | 7.07 | 1.48M |
| November 10, 2025 | 6.85 | 7.07 | 7.07 | 7.09 | 6.82 | 664,835 |
| November 07, 2025 | 6.57 | 6.8 | 6.8 | 6.81 | 6.48 | 618,004 |
| November 06, 2025 | 6.47 | 6.59 | 6.59 | 6.59 | 6.38 | 672,536 |
| November 05, 2025 | 6.3 | 6.46 | 6.46 | 6.66 | 6.19 | 738,900 |
| November 04, 2025 | 6.41 | 6.3 | 6.3 | 6.41 | 6.24 | 517,900 |
| November 03, 2025 | 6.26 | 6.54 | 6.54 | 6.59 | 6.26 | 2.73M |
| October 31, 2025 | 6.13 | 6.28 | 6.28 | 6.29 | 6 | 469,444 |
| October 30, 2025 | 6.03 | 6.13 | 6.13 | 6.21 | 6.03 | 229,529 |
| October 29, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 426,007 |
| October 28, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.94 | 607,210 |
| October 27, 2025 | 5.98 | 5.97 | 5.97 | 6.02 | 5.95 | 297,100 |
| October 24, 2025 | 5.84 | 5.96 | 5.96 | 6.01 | 5.83 | 1.37M |
| October 23, 2025 | 5.55 | 5.82 | 5.82 | 5.88 | 5.5 | 551,800 |
| October 22, 2025 | 5.35 | 5.43 | 5.43 | 5.44 | 5.33 | 238,739 |
| October 21, 2025 | 5.39 | 5.31 | 5.31 | 5.39 | 5.24 | 233,400 |
| October 20, 2025 | 5.33 | 5.37 | 5.37 | 5.43 | 5.32 | 355,300 |
| October 17, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.28 | 353,600 |
| October 16, 2025 | 5.5 | 5.37 | 5.37 | 5.52 | 5.3 | 781,519 |