49.46
-0.08(-0.16%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.51 | 49.46 | 49.46 | 49.86 | 49.34 | 303,907 |
September 25, 2025 | 49.2 | 49.54 | 49.54 | 49.6 | 49.02 | 247,400 |
September 24, 2025 | 48.9 | 49.09 | 49.09 | 49.45 | 48.9 | 200,700 |
September 23, 2025 | 48.28 | 48.79 | 48.79 | 48.85 | 48.06 | 221,710 |
September 22, 2025 | 47.88 | 48.34 | 48.34 | 48.48 | 47.88 | 462,700 |
September 19, 2025 | 47.74 | 47.84 | 47.84 | 48.14 | 47.52 | 1.26M |
September 18, 2025 | 48 | 47.81 | 47.81 | 48.14 | 47.71 | 334,400 |
September 17, 2025 | 48.09 | 48.15 | 48.15 | 48.43 | 48.09 | 306,800 |
September 16, 2025 | 48.63 | 48.18 | 48.18 | 48.77 | 48.08 | 154,600 |
September 15, 2025 | 49.27 | 48.71 | 48.71 | 49.27 | 48.49 | 313,608 |
September 12, 2025 | 48.44 | 48.87 | 48.87 | 48.97 | 48.44 | 139,145 |
September 11, 2025 | 48.75 | 48.68 | 48.68 | 49 | 48.5 | 197,600 |
September 10, 2025 | 48.67 | 48.85 | 48.85 | 48.92 | 48.57 | 204,400 |
September 09, 2025 | 48.9 | 48.74 | 48.74 | 49.03 | 48.7 | 151,712 |
September 08, 2025 | 48.91 | 49.01 | 49.01 | 49.06 | 48.86 | 122,300 |
September 05, 2025 | 49.11 | 49 | 49 | 49.28 | 48.93 | 148,600 |
September 04, 2025 | 49.33 | 49.16 | 49.16 | 49.65 | 49.06 | 174,500 |
September 03, 2025 | 49.59 | 49.78 | 49.28 | 49.99 | 49.59 | 125,200 |
September 02, 2025 | 50.22 | 49.76 | 49.26 | 50.22 | 49.58 | 235,518 |
August 29, 2025 | 49.98 | 50.29 | 49.78 | 50.61 | 49.55 | 153,733 |
August 28, 2025 | 49.55 | 49.86 | 49.86 | 49.95 | 49.39 | 211,700 |
August 27, 2025 | 49.7 | 49.85 | 49.85 | 50.08 | 49.5 | 160,700 |
August 26, 2025 | 50.41 | 49.77 | 49.77 | 50.41 | 49.72 | 284,700 |
August 25, 2025 | 50.8 | 50.56 | 50.56 | 50.84 | 50.39 | 107,429 |
August 22, 2025 | 51.32 | 50.95 | 50.95 | 51.72 | 50.8 | 234,348 |
August 21, 2025 | 50.72 | 51.34 | 51.34 | 51.51 | 50.72 | 233,648 |
August 20, 2025 | 50.86 | 50.77 | 50.77 | 51.16 | 50.71 | 372,831 |
August 19, 2025 | 50.63 | 50.78 | 50.78 | 51 | 50.5 | 187,631 |
August 18, 2025 | 50.53 | 50.58 | 50.58 | 51.15 | 50.4 | 273,063 |
August 15, 2025 | 50.71 | 51.01 | 51.01 | 51.15 | 50.71 | 204,822 |
August 14, 2025 | 50.5 | 50.81 | 50.81 | 50.86 | 50.28 | 277,336 |
August 13, 2025 | 50.87 | 50.43 | 50.43 | 51.23 | 50.4 | 115,800 |
August 12, 2025 | 50.74 | 50.77 | 50.77 | 51.42 | 50.54 | 215,700 |
August 11, 2025 | 50.2 | 50.8 | 50.8 | 50.82 | 50.2 | 122,700 |
August 08, 2025 | 50.67 | 50.33 | 50.33 | 50.83 | 50.32 | 227,200 |
August 07, 2025 | 50.44 | 50.56 | 50.56 | 50.57 | 50.18 | 117,300 |
August 06, 2025 | 50.21 | 50.54 | 50.54 | 50.75 | 50.21 | 152,546 |
August 05, 2025 | 51.07 | 50.4 | 50.4 | 51.31 | 50.04 | 238,100 |
August 01, 2025 | 50.3 | 50.89 | 50.89 | 51.11 | 50.3 | 164,933 |
July 31, 2025 | 51.9 | 50.18 | 50.18 | 52.04 | 49.7 | 513,743 |
July 30, 2025 | 51.7 | 52.23 | 52.23 | 52.27 | 51.7 | 229,524 |
July 29, 2025 | 51.16 | 51.63 | 51.63 | 51.83 | 51.14 | 246,635 |
July 28, 2025 | 50.91 | 51.15 | 51.15 | 51.21 | 50.63 | 235,500 |
July 25, 2025 | 51.28 | 51 | 51 | 51.45 | 50.9 | 164,100 |
July 24, 2025 | 51.22 | 51.26 | 51.26 | 51.45 | 51.15 | 114,236 |
July 23, 2025 | 52 | 51.17 | 51.17 | 52 | 51.15 | 278,435 |
July 22, 2025 | 50.99 | 51.84 | 51.84 | 52.13 | 50.99 | 178,326 |
July 21, 2025 | 50.54 | 50.91 | 50.91 | 50.91 | 50.44 | 258,000 |
July 18, 2025 | 50.35 | 50.53 | 50.53 | 50.71 | 50.35 | 183,000 |
July 17, 2025 | 50.5 | 50.32 | 50.32 | 50.6 | 50.11 | 273,500 |
July 16, 2025 | 50.38 | 50.57 | 50.57 | 51.07 | 50.26 | 239,800 |
July 15, 2025 | 50.29 | 50.36 | 50.36 | 50.55 | 49.94 | 331,420 |
July 14, 2025 | 49.84 | 50.47 | 50.47 | 50.81 | 49.84 | 317,400 |
July 11, 2025 | 50 | 49.87 | 49.87 | 50.01 | 49.5 | 233,100 |
July 10, 2025 | 50.31 | 50.15 | 50.15 | 50.41 | 49.95 | 243,100 |
July 09, 2025 | 50.13 | 50.41 | 50.41 | 50.5 | 50.03 | 208,600 |
July 08, 2025 | 50.25 | 50.22 | 50.22 | 50.73 | 50.1 | 277,132 |
July 07, 2025 | 50.56 | 50.27 | 50.27 | 50.62 | 50.13 | 196,600 |
July 04, 2025 | 50.31 | 50.54 | 50.54 | 50.85 | 50.31 | 71,143 |
July 03, 2025 | 50.5 | 50.66 | 50.66 | 50.77 | 50.22 | 80,732 |