8.43
+0.56(+7.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 5.62 | 5.5 | 5.5 | 5.76 | 5.24 | 433,800 |
| November 20, 2025 | 6.28 | 5.4 | 5.4 | 6.28 | 5.32 | 704,202 |
| November 19, 2025 | 6.11 | 6.05 | 6.05 | 6.28 | 5.79 | 760,608 |
| November 18, 2025 | 6.85 | 6.23 | 6.23 | 6.92 | 6.17 | 731,595 |
| November 17, 2025 | 7.4 | 6.92 | 6.92 | 7.56 | 6.9 | 319,400 |
| November 14, 2025 | 7.1 | 7.33 | 7.33 | 7.72 | 6.7 | 546,187 |
| November 13, 2025 | 7.59 | 7.12 | 7.12 | 7.59 | 6.9 | 565,948 |
| November 12, 2025 | 8.36 | 7.45 | 7.45 | 8.6 | 7.26 | 652,400 |
| November 11, 2025 | 8.85 | 8.38 | 8.38 | 8.85 | 8.12 | 629,304 |
| November 10, 2025 | 7.64 | 8.85 | 8.85 | 8.95 | 7.53 | 931,700 |
| November 07, 2025 | 6.67 | 7.5 | 7.5 | 7.53 | 6.58 | 505,028 |
| November 06, 2025 | 7.62 | 6.8 | 6.8 | 7.62 | 6.77 | 482,100 |
| November 05, 2025 | 7.22 | 7.48 | 7.48 | 7.62 | 7.04 | 677,534 |
| November 04, 2025 | 6.83 | 7.01 | 7.01 | 7.5 | 6.68 | 788,733 |
| November 03, 2025 | 9.5 | 7.39 | 7.39 | 9.7 | 6.95 | 1.56M |
| October 31, 2025 | 8 | 8.05 | 8.05 | 8.3 | 7.53 | 593,934 |
| October 30, 2025 | 6.92 | 7.34 | 7.34 | 7.65 | 6.75 | 892,700 |
| October 29, 2025 | 7.25 | 6.9 | 6.9 | 7.59 | 6.66 | 746,339 |
| October 28, 2025 | 5.51 | 7.15 | 7.15 | 7.44 | 5.51 | 2.13M |
| October 27, 2025 | 5.56 | 5.69 | 5.69 | 5.9 | 5.11 | 1.14M |
| October 24, 2025 | 6.35 | 6 | 6 | 7.39 | 5.57 | 1.81M |
| October 23, 2025 | 6.34 | 6.26 | 6.26 | 6.93 | 6.07 | 1.04M |
| October 22, 2025 | 6.37 | 6.52 | 6.52 | 7 | 5.9 | 1.68M |
| October 21, 2025 | 7.91 | 6.98 | 6.98 | 8.35 | 6.69 | 1.17M |
| October 20, 2025 | 9.59 | 8.5 | 8.5 | 9.59 | 8.23 | 1.37M |
| October 17, 2025 | 7.2 | 8.44 | 8.44 | 8.95 | 6.25 | 1.87M |
| October 16, 2025 | 10.15 | 8.37 | 8.37 | 10.4 | 8.07 | 1.5M |
