8.42
+0.26(+3.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.12 | 8.42 | 8.42 | 8.56 | 8.12 | 280,793 |
| February 19, 2026 | 8.1 | 8.16 | 8.16 | 8.17 | 7.9 | 218,121 |
| February 18, 2026 | 8 | 8.06 | 8.06 | 8.22 | 7.91 | 342,501 |
| February 17, 2026 | 8.04 | 7.95 | 7.95 | 8.14 | 7.9 | 309,900 |
| February 13, 2026 | 7.83 | 7.99 | 7.99 | 8.05 | 7.75 | 244,900 |
| February 12, 2026 | 7.79 | 7.84 | 7.84 | 8 | 7.7 | 544,347 |
| February 11, 2026 | 8.07 | 7.77 | 7.77 | 8.07 | 7.63 | 733,800 |
| February 10, 2026 | 8 | 8.01 | 8.01 | 8.15 | 7.87 | 363,227 |
| February 09, 2026 | 8.06 | 8 | 8 | 8.08 | 7.79 | 557,245 |
| February 06, 2026 | 8.22 | 8.1 | 8.1 | 8.37 | 7.98 | 397,800 |
| February 05, 2026 | 8.55 | 8.14 | 8.14 | 8.56 | 8.12 | 318,369 |
| February 04, 2026 | 8.26 | 8.51 | 8.51 | 8.56 | 7.92 | 1.23M |
| February 03, 2026 | 8.58 | 8.25 | 8.25 | 8.58 | 8.07 | 1.63M |
| February 02, 2026 | 8.36 | 8.53 | 8.53 | 8.58 | 8.31 | 1.14M |
| January 30, 2026 | 8.68 | 8.43 | 8.43 | 8.79 | 8.42 | 444,609 |
| January 29, 2026 | 8.92 | 8.72 | 8.72 | 8.95 | 8.68 | 277,700 |
| January 28, 2026 | 8.83 | 8.94 | 8.94 | 9.05 | 8.76 | 130,311 |
| January 27, 2026 | 8.79 | 8.84 | 8.84 | 8.97 | 8.78 | 335,541 |
| January 26, 2026 | 8.96 | 8.82 | 8.82 | 8.98 | 8.62 | 526,300 |
| January 23, 2026 | 8.91 | 9 | 9 | 9.22 | 8.82 | 682,000 |
| January 22, 2026 | 8.76 | 8.97 | 8.97 | 9 | 8.57 | 503,500 |
| January 21, 2026 | 8.38 | 8.65 | 8.65 | 8.7 | 8.38 | 256,143 |
| January 20, 2026 | 8.46 | 8.39 | 8.39 | 8.47 | 8.25 | 387,410 |
| January 19, 2026 | 8.44 | 8.42 | 8.42 | 8.47 | 8.35 | 179,900 |
| January 16, 2026 | 8.7 | 8.45 | 8.45 | 8.7 | 8.37 | 383,538 |
| January 15, 2026 | 8.81 | 8.65 | 8.65 | 8.84 | 8.61 | 354,800 |
| January 14, 2026 | 9.09 | 8.79 | 8.79 | 9.09 | 8.76 | 159,200 |
| January 13, 2026 | 9.08 | 9.04 | 9.04 | 9.23 | 9.01 | 117,036 |
| January 12, 2026 | 9.17 | 9.1 | 9.1 | 9.17 | 8.91 | 105,100 |
| January 09, 2026 | 9.05 | 9.11 | 9.11 | 9.17 | 9 | 169,218 |
| January 08, 2026 | 8.98 | 9.05 | 9.05 | 9.07 | 8.85 | 120,600 |
| January 07, 2026 | 9.02 | 8.97 | 8.97 | 9.22 | 8.97 | 119,719 |
| January 06, 2026 | 9.25 | 9.02 | 9.02 | 9.3 | 8.96 | 131,100 |
| January 05, 2026 | 9.55 | 9.18 | 9.18 | 9.6 | 9.16 | 129,923 |
| January 02, 2026 | 9.54 | 9.54 | 9.54 | 9.72 | 9.47 | 146,000 |
| December 31, 2025 | 9.35 | 9.47 | 9.47 | 9.6 | 9.35 | 131,600 |
| December 30, 2025 | 9.34 | 9.33 | 9.33 | 9.51 | 9.22 | 137,500 |
| December 29, 2025 | 9.07 | 9.31 | 9.31 | 9.68 | 9.06 | 157,337 |
| December 23, 2025 | 9.05 | 9.14 | 9.14 | 9.2 | 8.9 | 389,000 |
| December 22, 2025 | 9.28 | 9.08 | 9.08 | 9.3 | 9.04 | 108,700 |
| December 19, 2025 | 9.21 | 9.24 | 9.24 | 9.27 | 9.09 | 78,325 |
| December 18, 2025 | 9.11 | 9.12 | 9.12 | 9.28 | 9.07 | 172,821 |
| December 17, 2025 | 8.8 | 8.99 | 8.99 | 9.08 | 8.8 | 132,628 |
| December 16, 2025 | 8.78 | 8.77 | 8.77 | 8.8 | 8.66 | 87,007 |
| December 15, 2025 | 8.83 | 8.75 | 8.75 | 8.92 | 8.68 | 55,917 |
| December 12, 2025 | 8.89 | 8.79 | 8.79 | 8.89 | 8.64 | 168,198 |
| December 11, 2025 | 9.02 | 8.87 | 8.87 | 9.02 | 8.85 | 98,500 |
| December 10, 2025 | 9.1 | 8.99 | 8.99 | 9.28 | 8.91 | 116,604 |
| December 09, 2025 | 9.07 | 9.1 | 9.1 | 9.42 | 8.89 | 133,500 |
| December 08, 2025 | 9.77 | 9.08 | 9.08 | 9.77 | 8.99 | 134,300 |
| December 05, 2025 | 9.39 | 9.61 | 9.61 | 9.69 | 9.35 | 150,916 |
| December 04, 2025 | 9.39 | 9.32 | 9.32 | 9.45 | 9.28 | 59,238 |
| December 03, 2025 | 9.15 | 9.36 | 9.36 | 9.37 | 9.12 | 196,200 |
| December 02, 2025 | 9.22 | 9.19 | 9.19 | 9.22 | 9 | 156,016 |
| December 01, 2025 | 9.43 | 9.2 | 9.2 | 9.43 | 9.18 | 121,897 |
| November 28, 2025 | 9.45 | 9.43 | 9.43 | 9.57 | 9.36 | 74,800 |
| November 27, 2025 | 9.1 | 9.33 | 9.33 | 9.39 | 9.1 | 37,006 |
| November 26, 2025 | 9.32 | 9.19 | 9.19 | 9.43 | 9.19 | 107,400 |
| November 25, 2025 | 9.42 | 9.27 | 9.27 | 9.42 | 9.2 | 148,500 |
| November 24, 2025 | 9 | 9.37 | 9.37 | 9.55 | 9 | 180,220 |