8.79
+0.04(+0.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.77 | 8.79 | 8.79 | 8.81 | 8.75 | 49,013 |
| February 19, 2026 | 8.76 | 8.75 | 8.75 | 8.8 | 8.75 | 84,114 |
| February 18, 2026 | 8.77 | 8.76 | 8.76 | 8.79 | 8.74 | 74,022 |
| February 17, 2026 | 8.79 | 8.73 | 8.73 | 8.82 | 8.72 | 354,500 |
| February 13, 2026 | 8.73 | 8.75 | 8.75 | 8.77 | 8.73 | 185,300 |
| February 12, 2026 | 8.71 | 8.76 | 8.76 | 8.76 | 8.7 | 339,447 |
| February 11, 2026 | 8.69 | 8.73 | 8.73 | 8.75 | 8.68 | 81,200 |
| February 10, 2026 | 8.68 | 8.69 | 8.69 | 8.69 | 8.65 | 71,805 |
| February 09, 2026 | 8.72 | 8.69 | 8.69 | 8.74 | 8.66 | 285,540 |
| February 06, 2026 | 8.69 | 8.74 | 8.74 | 8.76 | 8.69 | 448,200 |
| February 05, 2026 | 6.69 | 6.65 | 6.65 | 6.78 | 6.55 | 120,102 |
| February 04, 2026 | 6.61 | 6.7 | 6.7 | 6.75 | 6.6 | 151,400 |
| February 03, 2026 | 6.43 | 6.56 | 6.56 | 6.57 | 6.33 | 89,638 |
| February 02, 2026 | 6.2 | 6.41 | 6.41 | 6.52 | 6.2 | 73,900 |
| January 30, 2026 | 6.12 | 6.22 | 6.22 | 6.28 | 6.12 | 99,600 |
| January 29, 2026 | 6.21 | 6.18 | 6.18 | 6.26 | 6.11 | 55,006 |
| January 28, 2026 | 6.55 | 6.22 | 6.22 | 6.55 | 6.17 | 85,800 |
| January 27, 2026 | 6.48 | 6.47 | 6.47 | 6.52 | 6.4 | 65,039 |
| January 26, 2026 | 6.69 | 6.48 | 6.48 | 6.69 | 6.44 | 81,824 |
| January 23, 2026 | 6.73 | 6.62 | 6.62 | 6.74 | 6.59 | 64,008 |
| January 22, 2026 | 6.64 | 6.76 | 6.76 | 6.92 | 6.57 | 113,300 |
| January 21, 2026 | 6.56 | 6.6 | 6.6 | 6.63 | 6.44 | 169,422 |
| January 20, 2026 | 6.4 | 6.58 | 6.58 | 6.63 | 6.25 | 181,600 |
| January 19, 2026 | 6.4 | 6.42 | 6.42 | 6.49 | 6.33 | 50,500 |
| January 16, 2026 | 6.43 | 6.47 | 6.47 | 6.48 | 6.17 | 188,726 |
| January 15, 2026 | 6.1 | 6.49 | 6.49 | 6.52 | 6.08 | 122,400 |
| January 14, 2026 | 6.24 | 6.19 | 6.19 | 6.24 | 5.99 | 159,291 |
| January 13, 2026 | 5.85 | 6.24 | 6.24 | 6.5 | 5.85 | 240,226 |
| January 12, 2026 | 5.75 | 5.82 | 5.82 | 6.24 | 5.75 | 453,100 |
| January 09, 2026 | 5.23 | 5.19 | 5.19 | 5.26 | 5.01 | 114,600 |
| January 08, 2026 | 5.11 | 5.18 | 5.18 | 5.28 | 5.11 | 170,400 |
| January 07, 2026 | 5.08 | 5.11 | 5.11 | 5.16 | 5.01 | 93,400 |
| January 06, 2026 | 5.06 | 5.08 | 5.08 | 5.1 | 4.94 | 130,900 |
| January 05, 2026 | 5.09 | 4.94 | 4.94 | 5.15 | 4.94 | 146,800 |
| January 02, 2026 | 5.33 | 5.11 | 5.11 | 5.33 | 5.09 | 139,227 |
| December 31, 2025 | 5.26 | 5.23 | 5.23 | 5.31 | 5.21 | 108,843 |
| December 30, 2025 | 5.27 | 5.29 | 5.29 | 5.43 | 5.23 | 134,945 |
| December 29, 2025 | 5.14 | 5.26 | 5.26 | 5.27 | 5.1 | 116,848 |
| December 23, 2025 | 5.11 | 5.02 | 5.02 | 5.11 | 4.94 | 116,414 |
| December 22, 2025 | 5.12 | 5.14 | 5.14 | 5.23 | 5.07 | 207,200 |
| December 19, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 5.07 | 178,034 |
| December 18, 2025 | 5.28 | 5.26 | 5.26 | 5.36 | 5.26 | 79,500 |
| December 17, 2025 | 5.3 | 5.25 | 5.25 | 5.33 | 5.25 | 52,800 |
| December 16, 2025 | 5.25 | 5.27 | 5.27 | 5.39 | 5.23 | 101,747 |
| December 15, 2025 | 5.28 | 5.3 | 5.3 | 5.3 | 5.17 | 89,342 |
| December 12, 2025 | 5.34 | 5.21 | 5.21 | 5.41 | 5.21 | 105,771 |
| December 11, 2025 | 5.4 | 5.32 | 5.32 | 5.48 | 5.28 | 90,506 |
| December 10, 2025 | 5.24 | 5.4 | 5.4 | 5.45 | 5.24 | 135,021 |
| December 09, 2025 | 5.12 | 5.21 | 5.21 | 5.25 | 5.11 | 114,217 |
| December 08, 2025 | 5.02 | 5.11 | 5.11 | 5.12 | 4.87 | 95,027 |
| December 05, 2025 | 5.32 | 4.99 | 4.99 | 5.32 | 4.99 | 90,418 |
| December 04, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.18 | 82,404 |
| December 03, 2025 | 5.08 | 5.25 | 5.25 | 5.29 | 5.08 | 78,138 |
| December 02, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.03 | 80,000 |
| December 01, 2025 | 5.26 | 5.16 | 5.16 | 5.31 | 5.13 | 123,500 |
| November 28, 2025 | 5.03 | 5.31 | 5.31 | 5.31 | 5.03 | 118,400 |
| November 27, 2025 | 5.03 | 5.12 | 5.12 | 5.15 | 5 | 32,300 |
| November 26, 2025 | 4.75 | 5.02 | 5.02 | 5.04 | 4.73 | 297,023 |
| November 25, 2025 | 4.77 | 4.75 | 4.75 | 4.82 | 4.72 | 116,400 |
| November 24, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.68 | 764,915 |