34.85
+0.17(+0.49%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.81 | 34.85 | 34.85 | 34.97 | 34.33 | 25,400 |
September 04, 2025 | 33.13 | 34.68 | 34.68 | 34.79 | 33.13 | 71,645 |
September 03, 2025 | 33.01 | 33.27 | 33.27 | 33.86 | 32.95 | 38,500 |
September 02, 2025 | 33.21 | 32.64 | 32.64 | 33.45 | 32.55 | 18,010 |
August 29, 2025 | 33.19 | 33.26 | 33.26 | 33.6 | 33.16 | 19,800 |
August 28, 2025 | 33.87 | 33.19 | 33.19 | 34.5 | 33.19 | 37,140 |
August 27, 2025 | 33.44 | 33.82 | 33.82 | 34.55 | 33.05 | 79,288 |
August 26, 2025 | 32.48 | 33.85 | 33.85 | 33.89 | 31.36 | 119,254 |
August 25, 2025 | 31.25 | 31.85 | 31.85 | 32 | 31.18 | 42,100 |
August 22, 2025 | 31 | 31.38 | 31.38 | 31.61 | 30.92 | 34,400 |
August 21, 2025 | 30.85 | 30.84 | 30.84 | 31 | 30.51 | 43,415 |
August 20, 2025 | 30.9 | 30.88 | 30.88 | 31.29 | 30.7 | 38,926 |
August 19, 2025 | 32.34 | 31.4 | 31.4 | 32.61 | 31.4 | 40,200 |
August 18, 2025 | 31.34 | 32.35 | 32.35 | 32.91 | 30.99 | 160,800 |
August 15, 2025 | 31.82 | 30.99 | 30.99 | 31.82 | 30.26 | 155,700 |
August 14, 2025 | 30 | 31.32 | 31.32 | 33.87 | 29.98 | 205,193 |
August 13, 2025 | 28.7 | 29.23 | 29.23 | 29.63 | 28.7 | 33,912 |
August 12, 2025 | 29.49 | 28.95 | 28.95 | 29.49 | 28.75 | 21,600 |
August 11, 2025 | 28.35 | 28.91 | 28.91 | 29.79 | 28.35 | 58,705 |
August 08, 2025 | 27.76 | 28.61 | 28.61 | 28.73 | 27.76 | 28,039 |
August 07, 2025 | 27.34 | 27.6 | 27.6 | 27.63 | 27.07 | 12,610 |
August 06, 2025 | 26.18 | 27.25 | 27.25 | 27.54 | 26.15 | 26,001 |
August 05, 2025 | 26.51 | 26.16 | 26.16 | 27.1 | 25.81 | 48,527 |
August 01, 2025 | 26.06 | 26.4 | 26.4 | 26.47 | 26.05 | 30,900 |
July 31, 2025 | 26.75 | 26.51 | 26.51 | 27.25 | 26.31 | 38,600 |
July 30, 2025 | 26.16 | 26.53 | 26.53 | 26.93 | 26.16 | 41,402 |
July 29, 2025 | 27.5 | 26.5 | 26.5 | 27.5 | 26.41 | 70,400 |
July 28, 2025 | 27.6 | 27.5 | 27.5 | 27.6 | 27.21 | 6,400 |
July 25, 2025 | 27.79 | 27.8 | 27.8 | 27.94 | 27.75 | 12,830 |
July 24, 2025 | 28.11 | 27.8 | 27.8 | 28.44 | 27.73 | 45,500 |
July 23, 2025 | 28.91 | 28.35 | 28.35 | 28.91 | 28.1 | 17,400 |
July 22, 2025 | 29.05 | 28.43 | 28.43 | 29.05 | 28.1 | 12,927 |
July 21, 2025 | 28.83 | 28.47 | 28.47 | 29.24 | 28.47 | 19,749 |
July 18, 2025 | 28.69 | 28.81 | 28.81 | 29.09 | 27.99 | 54,737 |
July 17, 2025 | 26 | 29.14 | 29.14 | 30.65 | 25.99 | 381,600 |
July 16, 2025 | 25.66 | 25.27 | 25.27 | 25.71 | 25 | 11,304 |
July 15, 2025 | 25.49 | 25.81 | 25.81 | 26.18 | 25.14 | 50,141 |
July 14, 2025 | 24.85 | 24.95 | 24.95 | 25.39 | 24.42 | 31,406 |
July 11, 2025 | 24.48 | 24.33 | 24.33 | 24.7 | 23.73 | 27,318 |
July 10, 2025 | 22.99 | 24.17 | 24.17 | 24.43 | 22.95 | 62,336 |
July 09, 2025 | 22.19 | 22.75 | 22.75 | 22.94 | 22.19 | 28,000 |
July 08, 2025 | 21.79 | 22.19 | 22.19 | 22.46 | 21.79 | 19,245 |
July 07, 2025 | 21.83 | 21.79 | 21.79 | 22.17 | 21.56 | 33,623 |
July 04, 2025 | 21.62 | 22.08 | 22.08 | 22.26 | 21.62 | 12,700 |
July 03, 2025 | 22.55 | 22.18 | 22.18 | 22.73 | 22.18 | 11,534 |
July 02, 2025 | 21.72 | 22.69 | 22.69 | 22.7 | 21.72 | 23,000 |
June 30, 2025 | 21.85 | 21.92 | 21.92 | 21.94 | 21.63 | 12,600 |
June 27, 2025 | 21.88 | 21.85 | 21.85 | 21.98 | 21.57 | 12,300 |
June 26, 2025 | 22.05 | 21.86 | 21.86 | 22.34 | 21.72 | 28,702 |
June 25, 2025 | 22.39 | 22.06 | 22.06 | 22.39 | 22.06 | 8,300 |
June 24, 2025 | 21.61 | 22.39 | 22.39 | 22.72 | 21.61 | 42,424 |
June 23, 2025 | 21.58 | 21.58 | 21.58 | 21.78 | 21.34 | 23,400 |
June 20, 2025 | 21.88 | 21.75 | 21.75 | 21.88 | 21.5 | 13,800 |
June 19, 2025 | 21.5 | 21.52 | 21.52 | 21.72 | 21.5 | 7,400 |
June 18, 2025 | 21.64 | 21.5 | 21.5 | 21.68 | 21.36 | 35,744 |
June 17, 2025 | 21.58 | 21.5 | 21.5 | 22 | 21.5 | 20,500 |
June 16, 2025 | 21.88 | 21.78 | 21.78 | 22.23 | 21.78 | 16,200 |
June 13, 2025 | 21.99 | 21.88 | 21.88 | 21.99 | 21.39 | 20,800 |
June 12, 2025 | 22.13 | 21.94 | 21.94 | 22.13 | 21.17 | 12,344 |
June 11, 2025 | 22.52 | 22.18 | 22.18 | 22.65 | 22.18 | 8,423 |