8.17
-0.28(-3.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.74 | 8.17 | 8.17 | 8.75 | 8.17 | 1.77M |
| January 12, 2026 | 8.44 | 8.45 | 8.45 | 8.61 | 8.31 | 1.28M |
| January 09, 2026 | 7.66 | 8.07 | 8.07 | 8.1 | 7.55 | 1.38M |
| January 08, 2026 | 7.58 | 7.45 | 7.45 | 7.58 | 7.25 | 1.27M |
| January 07, 2026 | 6.97 | 7.79 | 7.79 | 7.89 | 6.72 | 2.84M |
| January 06, 2026 | 7.21 | 7.31 | 7.31 | 7.33 | 7.07 | 1.27M |
| January 05, 2026 | 7.37 | 7.12 | 7.12 | 7.41 | 7.08 | 1.21M |
| January 02, 2026 | 7.23 | 7 | 7 | 7.38 | 6.72 | 1.18M |
| December 31, 2025 | 7.17 | 7.04 | 7.04 | 7.24 | 6.65 | 999,235 |
| December 30, 2025 | 7.67 | 7.29 | 7.29 | 7.71 | 7.28 | 1.36M |
| December 29, 2025 | 7.94 | 7.43 | 7.43 | 8 | 7.33 | 2.03M |
| December 23, 2025 | 8.14 | 7.99 | 7.99 | 8.16 | 7.73 | 1.18M |
| December 22, 2025 | 8.02 | 8 | 8 | 8.2 | 7.86 | 1.61M |
| December 19, 2025 | 7.34 | 7.6 | 7.6 | 7.69 | 7.31 | 1.95M |
| December 18, 2025 | 7.43 | 7.3 | 7.3 | 7.6 | 7.28 | 942,700 |
| December 17, 2025 | 7.82 | 7.42 | 7.42 | 7.83 | 7.39 | 1.74M |
| December 16, 2025 | 8.06 | 7.64 | 7.64 | 8.13 | 7.57 | 1.04M |
| December 15, 2025 | 8.03 | 8.01 | 8.01 | 8.16 | 7.83 | 1.77M |
| December 12, 2025 | 8.09 | 7.96 | 7.96 | 8.09 | 7.57 | 2.2M |
| December 11, 2025 | 7.23 | 7.94 | 7.94 | 7.94 | 7.14 | 2.34M |
| December 10, 2025 | 6.81 | 7.14 | 7.14 | 7.24 | 6.67 | 1.69M |
| December 09, 2025 | 6.41 | 6.88 | 6.88 | 6.95 | 6.38 | 1.9M |
| December 08, 2025 | 6.36 | 6.38 | 6.38 | 6.58 | 6.16 | 781,632 |
| December 05, 2025 | 6.31 | 6.33 | 6.33 | 6.66 | 6.29 | 1.13M |
| December 04, 2025 | 6.2 | 6.25 | 6.25 | 6.3 | 5.95 | 1.1M |
| December 03, 2025 | 6.35 | 6.3 | 6.3 | 6.48 | 6.17 | 1.13M |
| December 02, 2025 | 6.46 | 6.27 | 6.27 | 6.49 | 6.05 | 1.08M |
| December 01, 2025 | 6.44 | 6.57 | 6.57 | 6.62 | 6.28 | 1.9M |
| November 28, 2025 | 6.05 | 6.23 | 6.23 | 6.29 | 6.05 | 2M |
| November 27, 2025 | 5.89 | 5.88 | 5.88 | 5.99 | 5.88 | 400,680 |
| November 26, 2025 | 5.71 | 5.98 | 5.98 | 6 | 5.69 | 1.14M |
| November 25, 2025 | 5.59 | 5.62 | 5.62 | 5.73 | 5.44 | 1.29M |
| November 24, 2025 | 5.1 | 5.53 | 5.53 | 5.59 | 5.1 | 8.13M |
| November 21, 2025 | 5.07 | 5.18 | 5.18 | 5.24 | 4.97 | 5.25M |
| November 20, 2025 | 5.47 | 5.09 | 5.09 | 5.67 | 5.08 | 1.42M |
| November 19, 2025 | 5.43 | 5.4 | 5.4 | 5.61 | 5.33 | 928,077 |
| November 18, 2025 | 5.13 | 5.27 | 5.27 | 5.42 | 5.13 | 836,309 |
| November 17, 2025 | 5.31 | 5.19 | 5.19 | 5.45 | 5.13 | 1.37M |
| November 14, 2025 | 5.38 | 5.4 | 5.4 | 5.53 | 5.2 | 1.71M |
| November 13, 2025 | 6.26 | 5.69 | 5.69 | 6.26 | 5.57 | 1.68M |
| November 12, 2025 | 5.96 | 6.17 | 6.17 | 6.28 | 5.89 | 958,123 |
| November 11, 2025 | 6.16 | 5.92 | 5.92 | 6.2 | 5.74 | 938,300 |
| November 10, 2025 | 5.77 | 5.97 | 5.97 | 6.07 | 5.62 | 1.29M |
| November 07, 2025 | 5.23 | 5.49 | 5.49 | 5.51 | 5.18 | 910,200 |
| November 06, 2025 | 5.29 | 5.24 | 5.24 | 5.49 | 5.23 | 910,641 |
| November 05, 2025 | 5.13 | 5.28 | 5.28 | 5.3 | 5.01 | 1.19M |
| November 04, 2025 | 5.03 | 5.08 | 5.08 | 5.25 | 5.02 | 1.08M |
| November 03, 2025 | 5.61 | 5.41 | 5.41 | 5.8 | 5.38 | 1.38M |
| October 31, 2025 | 5.86 | 5.58 | 5.58 | 5.87 | 5.55 | 1.94M |
| October 30, 2025 | 5.71 | 5.82 | 5.82 | 5.91 | 5.62 | 635,300 |
| October 29, 2025 | 5.88 | 5.71 | 5.71 | 5.9 | 5.59 | 1.07M |
| October 28, 2025 | 5.29 | 5.67 | 5.67 | 5.77 | 5.21 | 1.36M |
| October 27, 2025 | 5.44 | 5.48 | 5.48 | 5.6 | 5.21 | 943,400 |
| October 24, 2025 | 5.75 | 5.65 | 5.65 | 5.88 | 5.62 | 916,600 |
| October 23, 2025 | 5.83 | 5.88 | 5.88 | 5.9 | 5.66 | 879,900 |
| October 22, 2025 | 5.33 | 5.64 | 5.64 | 5.73 | 5.33 | 1.11M |
| October 21, 2025 | 5.87 | 5.63 | 5.63 | 5.94 | 5.4 | 1.29M |
| October 20, 2025 | 6.53 | 6.5 | 6.5 | 6.54 | 6.25 | 1.03M |
| October 17, 2025 | 6.55 | 6.29 | 6.29 | 6.67 | 6.05 | 1.68M |
| October 16, 2025 | 6.96 | 6.91 | 6.91 | 7.18 | 6.76 | 1.46M |
