7.05
-0.2(-2.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.84 | 7.05 | 7.05 | 7.84 | 6.91 | 200,805 |
| February 19, 2026 | 7.63 | 7.25 | 7.25 | 7.65 | 7.25 | 158,508 |
| February 18, 2026 | 7.35 | 7.55 | 7.55 | 7.85 | 7.35 | 230,434 |
| February 17, 2026 | 7.1 | 7.28 | 7.28 | 7.56 | 6.83 | 270,700 |
| February 13, 2026 | 7 | 7.03 | 7.03 | 7.34 | 6.82 | 276,843 |
| February 12, 2026 | 7.55 | 7.05 | 7.05 | 7.55 | 6.99 | 200,846 |
| February 11, 2026 | 7.67 | 7.55 | 7.55 | 7.85 | 7.47 | 125,600 |
| February 10, 2026 | 8.08 | 7.7 | 7.7 | 8.21 | 7.66 | 200,900 |
| February 09, 2026 | 7.85 | 8.17 | 8.17 | 8.36 | 7.82 | 367,416 |
| February 06, 2026 | 7.19 | 7.97 | 7.97 | 8.04 | 7.1 | 524,704 |
| February 05, 2026 | 7.3 | 6.95 | 6.95 | 7.71 | 6.83 | 604,800 |
| February 04, 2026 | 8.58 | 7.99 | 7.99 | 8.58 | 7.64 | 398,500 |
| February 03, 2026 | 8.65 | 8.19 | 8.19 | 8.89 | 8.01 | 506,070 |
| February 02, 2026 | 8.37 | 8.37 | 8.37 | 8.94 | 8.22 | 470,012 |
| January 30, 2026 | 9.23 | 8.36 | 8.36 | 9.5 | 8.28 | 653,000 |
| January 29, 2026 | 9.51 | 9.79 | 9.79 | 9.8 | 8.13 | 1.46M |
| January 28, 2026 | 9.57 | 9.88 | 9.88 | 9.88 | 9.35 | 496,030 |
| January 27, 2026 | 9.25 | 9.57 | 9.57 | 9.63 | 8.95 | 478,300 |
| January 26, 2026 | 9.95 | 9.32 | 9.32 | 10.29 | 9.23 | 1.06M |
| January 23, 2026 | 9.89 | 9.6 | 9.6 | 9.9 | 9.07 | 648,800 |
| January 22, 2026 | 9.05 | 9.85 | 9.85 | 9.85 | 8.9 | 1.13M |
| January 21, 2026 | 9.17 | 8.72 | 8.72 | 9.3 | 8.51 | 431,719 |
| January 20, 2026 | 8.59 | 9.12 | 9.12 | 9.44 | 8.3 | 601,646 |
| January 19, 2026 | 9.43 | 8.77 | 8.77 | 9.45 | 8.63 | 276,508 |
| January 16, 2026 | 9.85 | 9.43 | 9.43 | 9.86 | 9 | 674,522 |
| January 15, 2026 | 8.8 | 9.03 | 9.03 | 9.04 | 8.51 | 772,302 |
| January 14, 2026 | 7.8 | 8.53 | 8.53 | 8.6 | 7.49 | 691,981 |
| January 13, 2026 | 8.26 | 7.87 | 7.87 | 8.63 | 7.8 | 752,105 |
| January 12, 2026 | 7.49 | 7.88 | 7.88 | 8.18 | 7.42 | 801,828 |
| January 09, 2026 | 7.29 | 7.15 | 7.15 | 7.5 | 7 | 431,800 |
| January 08, 2026 | 7.5 | 7.24 | 7.24 | 7.55 | 6.95 | 817,628 |
| January 07, 2026 | 5.86 | 7.33 | 7.33 | 7.35 | 5.67 | 1.49M |
| January 06, 2026 | 5.71 | 5.8 | 5.8 | 5.87 | 5.45 | 583,939 |
| January 05, 2026 | 6.2 | 5.56 | 5.56 | 6.5 | 5.56 | 590,257 |
| January 02, 2026 | 5.56 | 5.82 | 5.82 | 5.92 | 5.45 | 546,040 |
| December 31, 2025 | 5.4 | 5.45 | 5.45 | 5.47 | 5.2 | 219,345 |
| December 30, 2025 | 5.66 | 5.49 | 5.49 | 5.66 | 5.25 | 664,000 |
| December 29, 2025 | 6.35 | 5.48 | 5.48 | 6.36 | 5.16 | 1.08M |
| December 23, 2025 | 6.16 | 5.9 | 5.9 | 6.16 | 5.75 | 340,500 |
| December 22, 2025 | 5.88 | 6.09 | 6.09 | 6.17 | 5.55 | 389,900 |
| December 19, 2025 | 5.5 | 5.78 | 5.78 | 5.81 | 5.38 | 390,140 |
| December 18, 2025 | 5.7 | 5.33 | 5.33 | 5.81 | 5.24 | 520,716 |
| December 17, 2025 | 5.77 | 5.7 | 5.7 | 6.17 | 5.7 | 236,300 |
| December 16, 2025 | 5.6 | 5.71 | 5.71 | 5.95 | 5.5 | 438,910 |
| December 15, 2025 | 6 | 5.56 | 5.56 | 6.19 | 5.51 | 417,210 |
| December 12, 2025 | 6.2 | 6.15 | 6.15 | 6.38 | 6.05 | 198,824 |
| December 11, 2025 | 6.38 | 6.31 | 6.31 | 6.49 | 5.98 | 321,121 |
| December 10, 2025 | 6.67 | 6.53 | 6.53 | 6.92 | 6.49 | 288,300 |
| December 09, 2025 | 7.14 | 6.7 | 6.7 | 7.14 | 6.53 | 273,302 |
| December 08, 2025 | 7.68 | 6.9 | 6.9 | 7.68 | 6.9 | 297,500 |
| December 05, 2025 | 7.4 | 7.44 | 7.44 | 7.44 | 7.03 | 372,222 |
| December 04, 2025 | 6.7 | 7.23 | 7.23 | 7.25 | 6.62 | 555,823 |
| December 03, 2025 | 6.85 | 6.79 | 6.79 | 6.93 | 6.51 | 339,200 |
| December 02, 2025 | 6.71 | 6.85 | 6.85 | 7.08 | 6.67 | 650,600 |
| December 01, 2025 | 6.08 | 6.67 | 6.67 | 6.7 | 5.86 | 757,518 |
| November 28, 2025 | 6.01 | 6.01 | 6.01 | 6.37 | 5.92 | 645,002 |
| November 27, 2025 | 5.5 | 5.87 | 5.87 | 6.05 | 5.34 | 186,111 |
| November 26, 2025 | 5.95 | 5.63 | 5.63 | 6.02 | 5.6 | 309,500 |
| November 25, 2025 | 6.01 | 5.99 | 5.99 | 6.15 | 5.83 | 329,200 |
| November 24, 2025 | 5.36 | 6 | 6 | 6.22 | 5.36 | 395,549 |