49.00
-0.16(-0.33%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 50.66 | 50.58 | 50.58 | 50.81 | 50.26 | 131,833 |
June 30, 2025 | 50.27 | 50.78 | 50.78 | 51.13 | 50.25 | 189,300 |
June 27, 2025 | 50.58 | 50.38 | 50.38 | 50.59 | 50.17 | 170,400 |
June 26, 2025 | 50.97 | 50.52 | 50.52 | 51.08 | 50.47 | 142,900 |
June 25, 2025 | 51.02 | 51 | 51 | 51.64 | 50.5 | 177,600 |
June 24, 2025 | 51.36 | 51.12 | 51.12 | 51.61 | 51.09 | 91,525 |
June 23, 2025 | 51.02 | 51.34 | 51.34 | 51.58 | 51.02 | 192,200 |
June 20, 2025 | 51.51 | 51.13 | 51.13 | 51.51 | 50.73 | 777,343 |
June 19, 2025 | 51.27 | 51.37 | 51.37 | 51.71 | 51.12 | 64,820 |
June 18, 2025 | 51.36 | 51.42 | 51.42 | 51.62 | 51.25 | 240,100 |
June 17, 2025 | 51.76 | 51.47 | 51.47 | 51.76 | 51.16 | 158,900 |
June 16, 2025 | 52.06 | 51.7 | 51.7 | 52.22 | 51.13 | 253,845 |
June 13, 2025 | 51.5 | 51.99 | 51.99 | 52.15 | 51.4 | 293,300 |
June 12, 2025 | 50.72 | 51.53 | 51.53 | 52.32 | 50.72 | 291,100 |
June 11, 2025 | 50.78 | 50.61 | 50.61 | 50.96 | 50.51 | 196,033 |