8.17
+0.16(+2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.86 | 8.01 | 8.01 | 8.02 | 7.82 | 1.72M |
| January 12, 2026 | 7.72 | 7.76 | 7.76 | 7.78 | 7.66 | 1.74M |
| January 09, 2026 | 7.7 | 7.75 | 7.75 | 7.75 | 7.67 | 1.37M |
| January 08, 2026 | 7.5 | 7.65 | 7.65 | 7.69 | 7.5 | 1.29M |
| January 07, 2026 | 7.56 | 7.53 | 7.53 | 7.67 | 7.43 | 2.24M |
| January 06, 2026 | 7.77 | 7.62 | 7.62 | 7.78 | 7.56 | 1.24M |
| January 05, 2026 | 7.75 | 7.67 | 7.67 | 7.83 | 7.48 | 2.94M |
| January 02, 2026 | 7.98 | 8.05 | 8.05 | 8.07 | 7.89 | 1.19M |
| December 31, 2025 | 8.08 | 7.98 | 7.98 | 8.15 | 7.98 | 747,590 |
| December 30, 2025 | 8.08 | 8.12 | 8.11 | 8.23 | 8.08 | 980,000 |
| December 29, 2025 | 7.99 | 8.08 | 8.07 | 8.11 | 7.95 | 1.01M |
| December 23, 2025 | 7.82 | 8.03 | 8.03 | 8.07 | 7.77 | 1.62M |
| December 22, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.69 | 1.5M |
| December 19, 2025 | 7.43 | 7.63 | 7.63 | 7.63 | 7.43 | 7.75M |
| December 18, 2025 | 7.6 | 7.43 | 7.43 | 7.65 | 7.42 | 1.19M |
| December 17, 2025 | 7.49 | 7.55 | 7.55 | 7.57 | 7.39 | 1.84M |
| December 16, 2025 | 7.6 | 7.33 | 7.33 | 7.64 | 7.32 | 3.44M |
| December 15, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.65 | 921,300 |
| December 12, 2025 | 7.67 | 7.79 | 7.79 | 7.83 | 7.62 | 1.84M |
| December 11, 2025 | 7.71 | 7.69 | 7.69 | 7.76 | 7.65 | 1.32M |
| December 10, 2025 | 7.77 | 7.77 | 7.77 | 7.81 | 7.64 | 1.41M |
| December 09, 2025 | 8 | 7.77 | 7.77 | 8 | 7.73 | 1.25M |
| December 08, 2025 | 8.01 | 7.98 | 7.98 | 8.07 | 7.89 | 1.11M |
| December 05, 2025 | 8.12 | 8.07 | 8.07 | 8.19 | 8.06 | 1.31M |
| December 04, 2025 | 8.15 | 8.12 | 8.12 | 8.24 | 8.02 | 1.5M |
| December 03, 2025 | 7.81 | 8.06 | 8.06 | 8.32 | 7.79 | 2.83M |
| December 02, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.74 | 619,410 |
| December 01, 2025 | 7.85 | 7.86 | 7.86 | 7.96 | 7.84 | 1.94M |
| November 28, 2025 | 7.65 | 7.81 | 7.81 | 7.84 | 7.62 | 1.49M |
| November 27, 2025 | 7.47 | 7.65 | 7.64 | 7.68 | 7.47 | 706,609 |
| November 26, 2025 | 7.48 | 7.56 | 7.56 | 7.59 | 7.43 | 1.22M |
| November 25, 2025 | 7.65 | 7.49 | 7.49 | 7.76 | 7.4 | 1.71M |
| November 24, 2025 | 7.66 | 7.75 | 7.75 | 7.79 | 7.58 | 2.18M |
| November 21, 2025 | 7.34 | 7.6 | 7.6 | 7.62 | 7.27 | 3.02M |
| November 20, 2025 | 7.44 | 7.35 | 7.35 | 7.63 | 7.32 | 1.93M |
| November 19, 2025 | 7.16 | 7.36 | 7.36 | 7.38 | 7.15 | 1.16M |
| November 18, 2025 | 6.98 | 7.27 | 7.27 | 7.31 | 6.95 | 1.05M |
| November 17, 2025 | 6.95 | 7.02 | 7.02 | 7.14 | 6.94 | 1.2M |
| November 14, 2025 | 6.94 | 6.97 | 6.97 | 6.99 | 6.82 | 1.65M |
| November 13, 2025 | 6.99 | 6.84 | 6.84 | 7.06 | 6.79 | 1.19M |
| November 12, 2025 | 6.92 | 6.96 | 6.96 | 7.04 | 6.9 | 2.5M |
| November 11, 2025 | 6.84 | 6.92 | 6.92 | 6.95 | 6.84 | 1.78M |
| November 10, 2025 | 6.63 | 6.82 | 6.82 | 6.84 | 6.6 | 1.74M |
| November 07, 2025 | 6.38 | 6.59 | 6.59 | 6.6 | 6.24 | 1.49M |
| November 06, 2025 | 6.32 | 6.35 | 6.35 | 6.46 | 6.31 | 996,500 |
| November 05, 2025 | 6.1 | 6.31 | 6.31 | 6.34 | 6.1 | 1.55M |
| November 04, 2025 | 6.16 | 6.11 | 6.11 | 6.19 | 6.06 | 1.11M |
| November 03, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.17 | 872,513 |
| October 31, 2025 | 6.25 | 6.23 | 6.23 | 6.3 | 6.14 | 2.5M |
| October 30, 2025 | 6.16 | 6.22 | 6.21 | 6.31 | 6.12 | 1.12M |
| October 29, 2025 | 6.4 | 6.18 | 6.17 | 6.45 | 6.18 | 2M |
| October 28, 2025 | 6.38 | 6.34 | 6.33 | 6.41 | 6.31 | 1.88M |
| October 27, 2025 | 6.33 | 6.38 | 6.37 | 6.4 | 6.32 | 910,100 |
| October 24, 2025 | 6.4 | 6.33 | 6.32 | 6.45 | 6.33 | 1.06M |
| October 23, 2025 | 6.25 | 6.39 | 6.38 | 6.42 | 6.24 | 1.55M |
| October 22, 2025 | 6.07 | 6.18 | 6.17 | 6.22 | 6.07 | 1.39M |
| October 21, 2025 | 6.09 | 6.07 | 6.06 | 6.09 | 6.01 | 972,418 |
| October 20, 2025 | 6.03 | 6.1 | 6.09 | 6.12 | 5.99 | 1.1M |
| October 17, 2025 | 6.04 | 6.03 | 6.03 | 6.13 | 6.01 | 2.41M |
| October 16, 2025 | 6.06 | 5.94 | 5.94 | 6.1 | 5.93 | 1.07M |