8.60
+0.02(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.56 | 8.6 | 8.6 | 8.63 | 8.55 | 11,830 |
| February 19, 2026 | 8.6 | 8.58 | 8.58 | 8.6 | 8.5 | 16,500 |
| February 18, 2026 | 8.5 | 8.51 | 8.51 | 8.62 | 8.5 | 25,500 |
| February 17, 2026 | 8.53 | 8.58 | 8.58 | 8.59 | 8.45 | 16,339 |
| February 13, 2026 | 8.62 | 8.58 | 8.58 | 8.65 | 8.5 | 32,313 |
| February 12, 2026 | 8.71 | 8.54 | 8.54 | 8.73 | 8.51 | 79,500 |
| February 11, 2026 | 8.79 | 8.71 | 8.71 | 8.81 | 8.68 | 29,025 |
| February 10, 2026 | 8.73 | 8.8 | 8.8 | 8.83 | 8.73 | 15,624 |
| February 09, 2026 | 8.77 | 8.74 | 8.74 | 8.82 | 8.64 | 26,042 |
| February 06, 2026 | 8.72 | 8.83 | 8.83 | 8.84 | 8.65 | 61,512 |
| February 05, 2026 | 8.85 | 8.74 | 8.74 | 8.85 | 8.72 | 21,500 |
| February 04, 2026 | 8.71 | 8.85 | 8.85 | 8.86 | 8.71 | 23,127 |
| February 03, 2026 | 8.75 | 8.75 | 8.75 | 8.8 | 8.66 | 40,349 |
| February 02, 2026 | 8.75 | 8.76 | 8.76 | 8.8 | 8.74 | 14,422 |
| January 30, 2026 | 8.86 | 8.75 | 8.75 | 8.86 | 8.73 | 39,015 |
| January 29, 2026 | 8.87 | 8.86 | 8.8 | 8.9 | 8.86 | 23,100 |
| January 28, 2026 | 8.85 | 8.91 | 8.91 | 8.92 | 8.85 | 13,848 |
| January 27, 2026 | 8.9 | 8.88 | 8.88 | 8.91 | 8.85 | 39,417 |
| January 26, 2026 | 8.95 | 8.9 | 8.9 | 8.95 | 8.88 | 20,724 |
| January 23, 2026 | 8.91 | 8.92 | 8.92 | 8.95 | 8.89 | 13,441 |
| January 22, 2026 | 8.94 | 8.92 | 8.92 | 8.98 | 8.87 | 86,200 |
| January 21, 2026 | 8.92 | 8.93 | 8.93 | 8.98 | 8.91 | 15,200 |
| January 20, 2026 | 8.97 | 8.95 | 8.95 | 9.04 | 8.91 | 39,310 |
| January 19, 2026 | 9.03 | 9.03 | 9.03 | 9.08 | 9.02 | 6,400 |
| January 16, 2026 | 8.97 | 9.05 | 9.05 | 9.11 | 8.94 | 38,549 |
| January 15, 2026 | 8.96 | 8.98 | 8.98 | 9 | 8.96 | 8,036 |
| January 14, 2026 | 8.9 | 8.96 | 8.96 | 9.02 | 8.9 | 17,500 |
| January 13, 2026 | 9.03 | 8.96 | 8.96 | 9.03 | 8.83 | 39,700 |
| January 12, 2026 | 9.02 | 8.99 | 8.99 | 9.04 | 8.97 | 16,500 |
| January 09, 2026 | 8.95 | 9 | 9 | 9.04 | 8.95 | 22,025 |
| January 08, 2026 | 9 | 8.98 | 8.98 | 9.05 | 8.9 | 29,121 |
| January 07, 2026 | 8.94 | 8.97 | 8.97 | 8.99 | 8.89 | 17,234 |
| January 06, 2026 | 8.98 | 8.95 | 8.95 | 9.03 | 8.93 | 20,148 |
| January 05, 2026 | 8.89 | 8.98 | 8.98 | 9 | 8.89 | 29,500 |
| January 02, 2026 | 8.94 | 8.95 | 8.95 | 8.97 | 8.89 | 19,912 |
| December 31, 2025 | 8.81 | 8.86 | 8.86 | 8.86 | 8.78 | 45,000 |
| December 30, 2025 | 8.89 | 8.84 | 8.78 | 8.89 | 8.84 | 31,900 |
| December 29, 2025 | 8.92 | 8.86 | 8.8 | 8.98 | 8.79 | 78,017 |
| December 23, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.9 | 29,500 |
| December 22, 2025 | 9 | 8.99 | 8.99 | 9 | 8.96 | 23,707 |
| December 19, 2025 | 8.91 | 8.96 | 8.96 | 8.97 | 8.91 | 14,800 |
| December 18, 2025 | 8.94 | 8.9 | 8.9 | 8.95 | 8.9 | 12,333 |
| December 17, 2025 | 8.95 | 8.9 | 8.9 | 8.95 | 8.88 | 21,300 |
| December 16, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.9 | 17,618 |
| December 15, 2025 | 8.96 | 8.9 | 8.9 | 8.96 | 8.87 | 29,300 |
| December 12, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.92 | 8,400 |
| December 11, 2025 | 9 | 8.94 | 8.94 | 9.01 | 8.9 | 39,300 |
| December 10, 2025 | 8.9 | 8.96 | 8.96 | 8.96 | 8.88 | 29,900 |
| December 09, 2025 | 8.95 | 8.91 | 8.91 | 8.96 | 8.91 | 9,900 |
| December 08, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.9 | 22,203 |
| December 05, 2025 | 9.03 | 9 | 9 | 9.06 | 8.92 | 48,000 |
| December 04, 2025 | 9.05 | 9.04 | 9.04 | 9.07 | 9 | 25,100 |
| December 03, 2025 | 9.05 | 9.07 | 9.07 | 9.11 | 9.02 | 22,000 |
| December 02, 2025 | 9.05 | 9.01 | 9.01 | 9.1 | 8.96 | 28,609 |
| December 01, 2025 | 9 | 9.01 | 9.01 | 9.08 | 8.96 | 27,746 |
| November 28, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9 | 19,711 |
| November 27, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.06 | 5,900 |
| November 26, 2025 | 9.15 | 9.05 | 8.99 | 9.18 | 9.05 | 13,328 |
| November 25, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 9.06 | 11,642 |
| November 24, 2025 | 8.97 | 9.03 | 9.03 | 9.14 | 8.89 | 33,500 |