9.17
+0.02(+0.22%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.29 | 9.17 | 9.17 | 9.29 | 9.07 | 18,931 |
| February 19, 2026 | 9.38 | 9.15 | 9.15 | 9.38 | 9.13 | 12,233 |
| February 18, 2026 | 9.5 | 9.35 | 9.35 | 9.51 | 9.3 | 31,940 |
| February 17, 2026 | 9.62 | 9.5 | 9.5 | 9.67 | 9.37 | 19,800 |
| February 13, 2026 | 9.53 | 9.66 | 9.66 | 9.7 | 9.47 | 139,500 |
| February 12, 2026 | 9.6 | 9.39 | 9.39 | 9.6 | 9.39 | 10,325 |
| February 11, 2026 | 9.64 | 9.53 | 9.53 | 9.64 | 9.52 | 11,148 |
| February 10, 2026 | 9.7 | 9.65 | 9.65 | 9.7 | 9.65 | 14,300 |
| February 09, 2026 | 9.68 | 9.7 | 9.7 | 9.7 | 9.66 | 1,101 |
| February 06, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.66 | 2,100 |
| February 05, 2026 | 9.71 | 9.66 | 9.66 | 9.71 | 9.66 | 6,200 |
| February 04, 2026 | 9.8 | 9.74 | 9.74 | 9.8 | 9.69 | 11,900 |
| February 03, 2026 | 9.55 | 9.75 | 9.75 | 9.76 | 9.51 | 29,300 |
| February 02, 2026 | 9.99 | 9.5 | 9.5 | 10 | 9.5 | 31,100 |
| January 30, 2026 | 9.68 | 9.77 | 9.77 | 9.77 | 9.45 | 20,700 |
| January 29, 2026 | 9.69 | 9.69 | 9.69 | 9.74 | 9.59 | 32,500 |
| January 28, 2026 | 9.5 | 9.6 | 9.6 | 9.65 | 9.3 | 46,924 |
| January 27, 2026 | 9.17 | 9.5 | 9.5 | 9.55 | 9.17 | 146,734 |
| January 26, 2026 | 9.21 | 9.25 | 9.25 | 9.35 | 9.21 | 18,900 |
| January 23, 2026 | 9.07 | 9.39 | 9.39 | 9.43 | 9.07 | 71,200 |
| January 22, 2026 | 9.2 | 9.12 | 9.12 | 9.2 | 9.07 | 15,607 |
| January 21, 2026 | 9.11 | 9.14 | 9.14 | 9.14 | 9.04 | 140,300 |
| January 20, 2026 | 9.3 | 9.1 | 9.1 | 9.3 | 9.07 | 13,600 |
| January 19, 2026 | 9.33 | 9.15 | 9.15 | 9.33 | 9.12 | 17,500 |
| January 16, 2026 | 9.27 | 9.17 | 9.17 | 9.27 | 9.15 | 8,143 |
| January 15, 2026 | 9.26 | 9.3 | 9.3 | 9.41 | 9.23 | 54,200 |
| January 14, 2026 | 9.26 | 9.2 | 9.2 | 9.26 | 9.14 | 17,000 |
| January 13, 2026 | 9.16 | 9.19 | 9.19 | 9.28 | 9.16 | 40,527 |
| January 12, 2026 | 9.11 | 9.17 | 9.17 | 9.25 | 9.11 | 24,400 |
| January 09, 2026 | 9.34 | 9.35 | 9.35 | 9.35 | 8.99 | 24,036 |
| January 08, 2026 | 9.4 | 9.19 | 9.19 | 9.44 | 9.18 | 22,100 |
| January 07, 2026 | 9.57 | 9.36 | 9.36 | 9.65 | 9.36 | 21,500 |
| January 06, 2026 | 9.61 | 9.58 | 9.58 | 9.65 | 9.51 | 14,103 |
| January 05, 2026 | 9.63 | 9.58 | 9.58 | 9.65 | 9.53 | 17,000 |
| January 02, 2026 | 9.54 | 9.65 | 9.65 | 9.65 | 9.54 | 41,900 |
| December 31, 2025 | 9.44 | 9.48 | 9.48 | 9.5 | 9.32 | 14,500 |
| December 30, 2025 | 9.35 | 9.42 | 9.42 | 9.55 | 9.35 | 9,700 |
| December 29, 2025 | 9.29 | 9.56 | 9.56 | 9.64 | 9.29 | 40,500 |
| December 23, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.3 | 14,840 |
| December 22, 2025 | 9.47 | 9.38 | 9.38 | 9.49 | 9.35 | 18,700 |
| December 19, 2025 | 9.27 | 9.5 | 9.5 | 9.5 | 9.27 | 78,000 |
| December 18, 2025 | 9.13 | 9.27 | 9.27 | 9.3 | 9.13 | 8,500 |
| December 17, 2025 | 9.11 | 9.13 | 9.13 | 9.43 | 9.11 | 10,500 |
| December 16, 2025 | 9.19 | 9.43 | 9.43 | 9.51 | 9.15 | 71,547 |
| December 15, 2025 | 9.09 | 9.15 | 9.15 | 9.15 | 9.04 | 22,500 |
| December 12, 2025 | 8.83 | 8.98 | 8.98 | 9.05 | 8.83 | 50,131 |
| December 11, 2025 | 8.85 | 8.99 | 8.99 | 9 | 8.8 | 70,010 |
| December 10, 2025 | 8.39 | 8.83 | 8.83 | 8.9 | 8.38 | 70,210 |
| December 09, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.51 | 53,403 |
| December 08, 2025 | 8.31 | 8.55 | 8.55 | 8.56 | 8.31 | 45,717 |
| December 05, 2025 | 8.29 | 8.37 | 8.37 | 8.41 | 8.23 | 25,800 |
| December 04, 2025 | 8.14 | 8.23 | 8.23 | 8.3 | 8.13 | 14,005 |
| December 03, 2025 | 8.24 | 8.11 | 8.11 | 8.24 | 8.11 | 3,924 |
| December 02, 2025 | 8.19 | 8.21 | 8.21 | 8.3 | 8.15 | 11,200 |
| December 01, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.13 | 4,379 |
| November 28, 2025 | 8.18 | 8.21 | 8.21 | 8.25 | 8.08 | 18,725 |
| November 27, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.08 | 10,012 |
| November 26, 2025 | 8.2 | 8.01 | 8.01 | 8.26 | 8.01 | 34,005 |
| November 25, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.15 | 70,580 |
| November 24, 2025 | 8.03 | 8.28 | 8.18 | 8.32 | 7.94 | 68,400 |