54.16
+0.03(+0.06%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 54.43 | 54.13 | 54.13 | 54.65 | 53.9 | 134,676 |
| October 22, 2025 | 53.85 | 54.41 | 54.41 | 54.88 | 53.67 | 246,914 |
| October 21, 2025 | 53.22 | 53.88 | 53.88 | 53.92 | 53.14 | 225,400 |
| October 20, 2025 | 52.93 | 53.29 | 53.29 | 53.4 | 52.85 | 143,500 |
| October 17, 2025 | 52.56 | 52.95 | 52.95 | 53.02 | 52.3 | 219,100 |
| October 16, 2025 | 52.36 | 52.62 | 52.62 | 52.71 | 52.2 | 215,900 |
| October 15, 2025 | 51.31 | 52.32 | 52.32 | 52.55 | 50.76 | 226,200 |
| October 14, 2025 | 51.17 | 51.32 | 51.32 | 51.71 | 51.09 | 558,600 |
| October 10, 2025 | 50.5 | 51.15 | 51.15 | 51.29 | 50.5 | 212,600 |
| October 09, 2025 | 50.72 | 50.56 | 50.56 | 50.82 | 50.45 | 121,819 |
| October 08, 2025 | 50.61 | 50.78 | 50.78 | 50.79 | 50.32 | 134,437 |
| October 07, 2025 | 50.55 | 50.63 | 50.63 | 50.65 | 50.13 | 164,200 |
| October 06, 2025 | 50.52 | 50.55 | 50.55 | 50.59 | 50.25 | 215,500 |
| October 03, 2025 | 50.43 | 50.62 | 50.62 | 50.89 | 50.33 | 239,627 |
| October 02, 2025 | 49.86 | 50.59 | 50.59 | 50.63 | 49.86 | 116,600 |
| October 01, 2025 | 50.33 | 50.11 | 50.11 | 50.59 | 50.05 | 179,200 |
| September 30, 2025 | 49.57 | 50.38 | 50.38 | 50.5 | 49.57 | 213,713 |
| September 29, 2025 | 49.53 | 49.75 | 49.75 | 50.08 | 49.43 | 312,400 |
| 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 |