10.23
-0.02(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.22 | 10.23 | 10.23 | 10.35 | 10.14 | 664,400 |
| February 19, 2026 | 9.99 | 10.25 | 10.25 | 10.34 | 9.98 | 864,600 |
| February 18, 2026 | 9.68 | 9.92 | 9.92 | 10 | 9.68 | 325,700 |
| February 17, 2026 | 9.64 | 9.54 | 9.54 | 9.78 | 9.38 | 378,500 |
| February 13, 2026 | 9.58 | 9.68 | 9.68 | 9.72 | 9.43 | 436,923 |
| February 12, 2026 | 9.92 | 9.56 | 9.56 | 9.92 | 9.37 | 929,425 |
| February 11, 2026 | 9.65 | 9.92 | 9.92 | 10 | 9.65 | 554,334 |
| February 10, 2026 | 9.52 | 9.47 | 9.47 | 9.53 | 9.24 | 748,008 |
| February 09, 2026 | 9.67 | 9.54 | 9.54 | 9.79 | 9.41 | 312,740 |
| February 06, 2026 | 9.16 | 9.67 | 9.67 | 9.73 | 9 | 560,800 |
| February 05, 2026 | 9.29 | 9.16 | 9.16 | 9.46 | 9.14 | 515,100 |
| February 04, 2026 | 9.35 | 9.47 | 9.47 | 9.62 | 9.2 | 787,102 |
| February 03, 2026 | 8.9 | 9.32 | 9.32 | 9.37 | 8.9 | 671,610 |
| February 02, 2026 | 9.04 | 8.91 | 8.91 | 9.12 | 8.8 | 541,205 |
| January 30, 2026 | 9.15 | 9.16 | 9.16 | 9.35 | 9.04 | 767,536 |
| January 29, 2026 | 9.25 | 9.2 | 9.2 | 9.39 | 9.03 | 697,719 |
| January 28, 2026 | 9.03 | 9.13 | 9.13 | 9.15 | 8.81 | 1.3M |
| January 27, 2026 | 9 | 8.95 | 8.95 | 9.1 | 8.83 | 1.2M |
| January 26, 2026 | 8.95 | 8.98 | 8.98 | 8.98 | 8.72 | 453,714 |
| January 23, 2026 | 8.75 | 8.84 | 8.84 | 8.91 | 8.69 | 442,345 |
| January 22, 2026 | 8.67 | 8.6 | 8.6 | 8.69 | 8.53 | 439,800 |
| January 21, 2026 | 8.6 | 8.73 | 8.73 | 8.73 | 8.48 | 737,900 |
| January 20, 2026 | 8.29 | 8.44 | 8.44 | 8.54 | 8.18 | 635,500 |
| January 19, 2026 | 8.28 | 8.34 | 8.34 | 8.37 | 8.28 | 318,500 |
| January 16, 2026 | 8.13 | 8.21 | 8.21 | 8.22 | 8 | 772,800 |
| January 15, 2026 | 7.91 | 8.08 | 8.08 | 8.09 | 7.85 | 590,000 |
| January 14, 2026 | 7.88 | 7.99 | 7.99 | 8.15 | 7.88 | 1.36M |
| 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 |