54.73
-0.63(-1.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 56.19 | 55.36 | 55.36 | 56.22 | 55.16 | 102,833 |
| January 12, 2026 | 56.49 | 56.21 | 56.21 | 56.7 | 56.07 | 93,420 |
| January 09, 2026 | 55.99 | 56.68 | 56.68 | 57.17 | 55.97 | 206,434 |
| January 08, 2026 | 55.97 | 55.75 | 55.75 | 56.18 | 55.28 | 362,700 |
| January 07, 2026 | 56.27 | 56 | 56 | 56.92 | 55.33 | 221,200 |
| January 06, 2026 | 56.52 | 56.5 | 56.5 | 56.78 | 56.45 | 279,700 |
| January 05, 2026 | 56.5 | 56.45 | 56.45 | 56.69 | 56.4 | 182,007 |
| January 02, 2026 | 56.63 | 56.41 | 56.41 | 56.71 | 56.29 | 163,470 |
| December 31, 2025 | 56.46 | 56.71 | 56.71 | 56.84 | 56.45 | 186,000 |
| December 30, 2025 | 56.72 | 56.6 | 56.45 | 57.05 | 56.51 | 217,443 |
| December 29, 2025 | 56.69 | 56.81 | 56.66 | 57.35 | 56.69 | 120,319 |
| December 23, 2025 | 56.29 | 56.1 | 56.1 | 56.52 | 56.02 | 74,300 |
| December 22, 2025 | 55.65 | 56.09 | 56.09 | 56.69 | 55.6 | 99,412 |
| December 19, 2025 | 55.3 | 55.54 | 55.54 | 55.79 | 55.21 | 815,900 |
| December 18, 2025 | 55.49 | 55.28 | 55.28 | 56.25 | 55.2 | 111,900 |
| December 17, 2025 | 55 | 55.09 | 55.09 | 55.5 | 54.98 | 104,500 |
| December 16, 2025 | 54.16 | 54.9 | 54.9 | 55.32 | 54.16 | 80,303 |
| December 15, 2025 | 55.03 | 54.36 | 54.36 | 55.03 | 54.12 | 105,440 |
| December 12, 2025 | 55.61 | 54.78 | 54.78 | 55.86 | 54.73 | 87,300 |
| December 11, 2025 | 56.13 | 55.61 | 55.61 | 56.13 | 55.3 | 93,524 |
| December 10, 2025 | 56.03 | 56.19 | 56.19 | 56.67 | 55.58 | 78,731 |
| December 09, 2025 | 55.56 | 55.89 | 55.89 | 56.06 | 55.56 | 98,421 |
| December 08, 2025 | 55.51 | 55.68 | 55.68 | 55.84 | 55.19 | 143,100 |
| December 05, 2025 | 55.31 | 55.53 | 55.53 | 55.66 | 55.19 | 99,100 |
| December 04, 2025 | 55.16 | 55.31 | 55.31 | 55.7 | 55.06 | 87,300 |
| December 03, 2025 | 55.24 | 55.14 | 55.14 | 55.53 | 54.93 | 90,503 |
| December 02, 2025 | 55.14 | 55.31 | 55.31 | 55.41 | 54.94 | 81,697 |
| December 01, 2025 | 55.26 | 55.11 | 55.11 | 55.77 | 54.8 | 103,000 |
| November 28, 2025 | 55.01 | 55.64 | 55.64 | 55.78 | 54.66 | 121,719 |
| November 27, 2025 | 54.15 | 55.01 | 55.01 | 55.15 | 54.15 | 95,828 |
| November 26, 2025 | 54.33 | 54.18 | 54.18 | 54.51 | 53.92 | 113,200 |
| November 25, 2025 | 54.19 | 54.09 | 54.09 | 55.05 | 54.05 | 289,600 |
| November 24, 2025 | 54.49 | 54.21 | 54.21 | 55.29 | 54.15 | 435,402 |
| November 21, 2025 | 54.23 | 54.1 | 54.1 | 55.08 | 53.96 | 541,500 |
| November 20, 2025 | 53.54 | 52.48 | 52.48 | 55.24 | 52.25 | 588,518 |
| November 19, 2025 | 49.61 | 49.8 | 49.8 | 49.82 | 49.22 | 232,305 |
| November 18, 2025 | 49.72 | 49.49 | 49.49 | 50.01 | 49.03 | 343,835 |
| November 17, 2025 | 49.8 | 49.98 | 49.98 | 50.34 | 49.8 | 280,900 |
| November 14, 2025 | 49.9 | 49.8 | 49.8 | 50.1 | 49.42 | 315,143 |
| November 13, 2025 | 49.81 | 50.18 | 50.18 | 50.38 | 49.74 | 191,700 |
| November 12, 2025 | 50.32 | 50.16 | 50.16 | 50.64 | 49.74 | 251,400 |
| November 11, 2025 | 48.63 | 50.18 | 50.18 | 50.21 | 48.38 | 416,200 |
| November 10, 2025 | 47.67 | 48.34 | 48.34 | 48.73 | 47.47 | 548,819 |
| November 07, 2025 | 49.97 | 47.18 | 47.18 | 50.06 | 43.84 | 1.31M |
| November 06, 2025 | 55.72 | 53.63 | 53.63 | 56.17 | 53.58 | 194,900 |
| November 05, 2025 | 56.57 | 56.1 | 56.1 | 56.6 | 55.74 | 110,900 |
| November 04, 2025 | 57.01 | 56.54 | 56.54 | 57.39 | 56.23 | 121,044 |
| November 03, 2025 | 57.62 | 57.15 | 57.15 | 57.62 | 56.61 | 164,854 |
| October 31, 2025 | 56.74 | 57.62 | 57.62 | 57.72 | 56.53 | 132,226 |
| October 30, 2025 | 57.22 | 56.78 | 56.78 | 57.71 | 56.53 | 136,100 |
| October 29, 2025 | 58.08 | 57.71 | 57.71 | 58.17 | 57.51 | 150,332 |
| October 28, 2025 | 58.1 | 58.08 | 58.08 | 58.65 | 57.94 | 109,300 |
| October 27, 2025 | 58.62 | 58.37 | 58.37 | 58.78 | 58.02 | 204,000 |
| October 24, 2025 | 58.47 | 58.33 | 58.33 | 59.03 | 57.97 | 60,027 |
| October 23, 2025 | 57.46 | 58.34 | 58.34 | 58.6 | 57.17 | 115,400 |
| October 22, 2025 | 56.31 | 57.42 | 57.42 | 58.13 | 56.26 | 163,000 |
| October 21, 2025 | 56.86 | 56.56 | 56.56 | 57.11 | 56.43 | 116,606 |
| October 20, 2025 | 56.67 | 56.58 | 56.58 | 56.8 | 56.17 | 130,100 |
| October 17, 2025 | 56.63 | 56.29 | 56.29 | 56.98 | 56.28 | 106,810 |
| October 16, 2025 | 57.35 | 56.82 | 56.82 | 57.6 | 56.75 | 101,525 |
