11.07
-0.21(-1.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.32 | 11.07 | 11.07 | 11.32 | 11.04 | 225,338 |
| February 19, 2026 | 11.21 | 11.28 | 11.28 | 11.43 | 11.12 | 185,720 |
| February 18, 2026 | 10.81 | 11.11 | 11.11 | 11.39 | 10.81 | 394,942 |
| February 17, 2026 | 10.97 | 10.76 | 10.76 | 11.02 | 10.55 | 329,000 |
| February 13, 2026 | 10.63 | 10.89 | 10.89 | 10.98 | 10.62 | 199,000 |
| February 12, 2026 | 11.05 | 10.69 | 10.69 | 11.19 | 10.6 | 181,847 |
| February 11, 2026 | 11.1 | 11.07 | 11.07 | 11.26 | 10.9 | 279,933 |
| February 10, 2026 | 10.9 | 10.99 | 10.99 | 11.27 | 10.73 | 332,940 |
| February 09, 2026 | 10.81 | 10.9 | 10.9 | 11 | 10.81 | 98,444 |
| February 06, 2026 | 10.61 | 10.9 | 10.9 | 10.92 | 10.41 | 231,642 |
| February 05, 2026 | 10.95 | 10.54 | 10.54 | 11.09 | 10.5 | 279,339 |
| February 04, 2026 | 10.45 | 11.03 | 11.03 | 11.2 | 10.45 | 671,814 |
| February 03, 2026 | 9.99 | 10.4 | 10.4 | 10.44 | 9.96 | 353,714 |
| February 02, 2026 | 9.79 | 10.07 | 10.07 | 10.09 | 9.71 | 221,800 |
| January 30, 2026 | 9.9 | 10.1 | 10.1 | 10.1 | 9.83 | 304,940 |
| January 29, 2026 | 9.85 | 10.01 | 10.01 | 10.1 | 9.85 | 641,525 |
| January 28, 2026 | 9.5 | 9.74 | 9.74 | 9.84 | 9.5 | 337,104 |
| January 27, 2026 | 9.35 | 9.5 | 9.5 | 9.5 | 8.96 | 291,644 |
| January 26, 2026 | 9.26 | 9.35 | 9.35 | 9.45 | 9.03 | 181,900 |
| January 23, 2026 | 9.15 | 9.18 | 9.18 | 9.46 | 9.12 | 278,023 |
| January 22, 2026 | 9.15 | 9 | 9 | 9.15 | 8.84 | 389,600 |
| January 21, 2026 | 8.74 | 9.15 | 9.15 | 9.16 | 8.74 | 715,114 |
| January 20, 2026 | 8.6 | 8.69 | 8.69 | 8.74 | 8.52 | 138,932 |
| January 19, 2026 | 8.5 | 8.61 | 8.61 | 8.66 | 8.48 | 92,926 |
| January 16, 2026 | 8.49 | 8.54 | 8.54 | 8.6 | 8.4 | 118,401 |
| January 15, 2026 | 8.52 | 8.45 | 8.45 | 8.64 | 8.35 | 208,500 |
| January 14, 2026 | 8.36 | 8.65 | 8.65 | 8.74 | 8.36 | 360,108 |
| January 13, 2026 | 8.65 | 8.35 | 8.35 | 8.7 | 8.12 | 354,100 |
| January 12, 2026 | 8.14 | 8.44 | 8.44 | 8.54 | 8.1 | 265,700 |
| January 09, 2026 | 7.98 | 8.13 | 8.13 | 8.35 | 7.91 | 268,503 |
| January 08, 2026 | 7.71 | 7.91 | 7.91 | 7.96 | 7.6 | 225,830 |
| January 07, 2026 | 7.86 | 7.73 | 7.73 | 7.86 | 7.63 | 314,104 |
| January 06, 2026 | 8.21 | 7.82 | 7.82 | 8.3 | 7.75 | 408,700 |
| January 05, 2026 | 8.09 | 8.21 | 8.21 | 8.34 | 7.94 | 354,400 |
| January 02, 2026 | 8.21 | 8.09 | 8.09 | 8.22 | 7.92 | 170,700 |
| December 31, 2025 | 8.28 | 8.18 | 8.18 | 8.37 | 8.09 | 84,300 |
| December 30, 2025 | 8.32 | 8.37 | 8.37 | 8.46 | 8.27 | 115,800 |
| December 29, 2025 | 8.2 | 8.28 | 8.28 | 8.36 | 8.08 | 274,600 |
| December 23, 2025 | 8.34 | 8.22 | 8.22 | 8.41 | 8.12 | 88,309 |
| December 22, 2025 | 8.31 | 8.34 | 8.34 | 8.57 | 8.31 | 270,700 |
| December 19, 2025 | 8.05 | 8.21 | 8.21 | 8.32 | 8.05 | 342,400 |
| December 18, 2025 | 8 | 8.07 | 8.07 | 8.18 | 7.97 | 337,517 |
| December 17, 2025 | 7.8 | 7.9 | 7.9 | 8 | 7.56 | 369,638 |
| December 16, 2025 | 7.8 | 7.8 | 7.8 | 7.84 | 7.63 | 296,238 |
| December 15, 2025 | 8.02 | 7.9 | 7.9 | 8.14 | 7.67 | 336,938 |
| December 12, 2025 | 7.64 | 7.87 | 7.87 | 8.2 | 7.58 | 452,330 |
| December 11, 2025 | 7.55 | 7.51 | 7.51 | 7.65 | 7.5 | 115,712 |
| December 10, 2025 | 7.74 | 7.61 | 7.61 | 7.74 | 7.53 | 78,237 |
| December 09, 2025 | 7.8 | 7.67 | 7.67 | 7.87 | 7.56 | 186,200 |
| December 08, 2025 | 7.95 | 7.87 | 7.87 | 8.17 | 7.84 | 410,300 |
| December 05, 2025 | 7.86 | 7.95 | 7.95 | 7.99 | 7.86 | 200,000 |
| December 04, 2025 | 7.7 | 7.77 | 7.77 | 7.85 | 7.65 | 156,400 |
| December 03, 2025 | 7.46 | 7.67 | 7.67 | 7.76 | 7.46 | 192,900 |
| December 02, 2025 | 7.51 | 7.44 | 7.44 | 7.55 | 7.29 | 102,942 |
| December 01, 2025 | 7.41 | 7.57 | 7.57 | 7.7 | 7.41 | 208,000 |
| November 28, 2025 | 7.28 | 7.38 | 7.38 | 7.45 | 7.25 | 108,900 |
| November 27, 2025 | 7.42 | 7.23 | 7.23 | 7.45 | 7.23 | 106,023 |
| November 26, 2025 | 6.99 | 7.37 | 7.37 | 7.5 | 6.98 | 265,600 |
| November 25, 2025 | 7.13 | 6.98 | 6.98 | 7.15 | 6.89 | 221,100 |
| November 24, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.09 | 155,700 |