41.35
-0.11(-0.27%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.3 | 41.46 | 41.46 | 41.49 | 41.17 | 801,800 |
September 04, 2025 | 41.17 | 41.27 | 41.27 | 41.56 | 41.12 | 767,600 |
September 03, 2025 | 41.67 | 41.1 | 41.1 | 41.8 | 40.94 | 560,500 |
September 02, 2025 | 40.8 | 41.8 | 41.8 | 41.85 | 40.46 | 786,800 |
August 29, 2025 | 40.78 | 40.71 | 40.71 | 41 | 40.59 | 470,646 |
August 28, 2025 | 40.78 | 40.82 | 40.82 | 40.85 | 40.41 | 453,017 |
August 27, 2025 | 40.43 | 40.5 | 40.5 | 40.66 | 40.41 | 722,100 |
August 26, 2025 | 41.35 | 40.4 | 40.4 | 41.38 | 40.34 | 2.01M |
August 25, 2025 | 42.14 | 41.45 | 41.45 | 42.2 | 41.31 | 699,643 |
August 22, 2025 | 42.04 | 42.17 | 42.17 | 42.31 | 41.87 | 953,300 |
August 21, 2025 | 41.5 | 41.93 | 41.93 | 42.08 | 41.41 | 559,525 |
August 20, 2025 | 41.66 | 41.57 | 41.57 | 42.02 | 41.55 | 745,706 |
August 19, 2025 | 41.57 | 41.58 | 41.58 | 41.73 | 41.45 | 281,900 |
August 18, 2025 | 41.66 | 41.62 | 41.62 | 41.74 | 41.43 | 306,109 |
August 15, 2025 | 41.92 | 41.73 | 41.73 | 42.03 | 41.56 | 910,500 |
August 14, 2025 | 41.6 | 41.91 | 41.91 | 41.94 | 41.3 | 356,900 |
August 13, 2025 | 41.55 | 41.57 | 41.57 | 41.77 | 41.51 | 353,703 |
August 12, 2025 | 41.78 | 41.57 | 41.57 | 41.94 | 41.48 | 346,900 |
August 11, 2025 | 41.13 | 41.77 | 41.77 | 41.88 | 41.12 | 585,929 |
August 08, 2025 | 41.48 | 41.27 | 41.27 | 41.73 | 41.2 | 298,216 |
August 07, 2025 | 41.16 | 41.3 | 41.3 | 41.31 | 40.95 | 481,843 |
August 06, 2025 | 40.82 | 41.16 | 41.16 | 41.17 | 40.56 | 564,027 |
August 05, 2025 | 41.64 | 40.8 | 40.8 | 42.03 | 40.54 | 686,800 |
August 01, 2025 | 40.8 | 41.28 | 41.28 | 41.51 | 40.19 | 688,900 |
July 31, 2025 | 40.98 | 40.91 | 40.91 | 41.37 | 40.84 | 579,848 |
July 30, 2025 | 40.63 | 40.99 | 40.99 | 41.27 | 40.6 | 479,600 |
July 29, 2025 | 40.17 | 40.65 | 40.65 | 40.97 | 40.16 | 1.02M |
July 28, 2025 | 40.1 | 40.16 | 40.16 | 40.23 | 39.96 | 402,400 |
July 25, 2025 | 40.32 | 40.22 | 40.22 | 40.45 | 40.12 | 383,401 |
July 24, 2025 | 40.31 | 40.26 | 40.26 | 40.51 | 40.2 | 513,171 |
July 23, 2025 | 40.27 | 40.35 | 40.35 | 40.66 | 40.06 | 791,240 |
July 22, 2025 | 40.43 | 40.17 | 40.17 | 40.69 | 40.08 | 683,904 |
July 21, 2025 | 40.84 | 40.37 | 40.37 | 40.9 | 40.14 | 533,443 |
July 18, 2025 | 40.75 | 40.86 | 40.86 | 41.13 | 40.67 | 505,417 |
July 17, 2025 | 40.05 | 40.74 | 40.74 | 41 | 39.94 | 1.27M |
July 16, 2025 | 40.07 | 40.05 | 40.05 | 40.31 | 39.9 | 960,107 |
July 15, 2025 | 39.52 | 40.11 | 40.11 | 40.2 | 39.52 | 1.03M |
July 14, 2025 | 39.18 | 39.58 | 39.58 | 39.6 | 39.12 | 388,442 |
July 11, 2025 | 38.87 | 39.2 | 39.2 | 39.23 | 38.66 | 540,600 |
July 10, 2025 | 38.4 | 39.03 | 39.03 | 39.3 | 38.4 | 528,624 |
July 09, 2025 | 38.77 | 38.53 | 38.53 | 38.77 | 38.4 | 330,500 |
July 08, 2025 | 38.45 | 38.84 | 38.84 | 38.88 | 38.16 | 661,046 |
July 07, 2025 | 38.48 | 38.41 | 38.41 | 38.48 | 38.14 | 602,515 |
July 04, 2025 | 38.32 | 38.42 | 38.42 | 38.63 | 38.26 | 186,500 |
July 03, 2025 | 38.95 | 38.39 | 38.39 | 39.09 | 38.3 | 293,200 |
July 02, 2025 | 39.6 | 38.95 | 38.95 | 39.6 | 38.67 | 781,047 |
June 30, 2025 | 38.59 | 39.53 | 39.53 | 39.56 | 38.54 | 772,510 |
June 27, 2025 | 38.76 | 38.59 | 38.59 | 39.02 | 38.49 | 758,849 |
June 26, 2025 | 38.3 | 38.38 | 38.38 | 38.5 | 38.03 | 587,802 |
June 25, 2025 | 38.37 | 38.26 | 38.26 | 38.37 | 37.8 | 555,009 |
June 24, 2025 | 38.42 | 38.32 | 38.32 | 38.59 | 38.2 | 423,402 |
June 23, 2025 | 38.55 | 38.46 | 38.46 | 38.97 | 38.3 | 814,400 |
June 20, 2025 | 38.18 | 38.47 | 38.47 | 38.56 | 38.1 | 960,600 |
June 19, 2025 | 38.16 | 38.25 | 38.25 | 38.46 | 38 | 185,000 |
June 18, 2025 | 38.63 | 38.31 | 38.31 | 38.63 | 38.01 | 505,200 |
June 17, 2025 | 38.39 | 38.68 | 38.68 | 38.7 | 38.31 | 425,200 |
June 16, 2025 | 38.29 | 38.37 | 38.37 | 38.66 | 38.11 | 411,200 |
June 13, 2025 | 38.82 | 38.74 | 38.74 | 39.03 | 38.63 | 523,100 |
June 12, 2025 | 38.68 | 38.8 | 38.8 | 38.9 | 38.44 | 337,241 |
June 11, 2025 | 38.43 | 38.66 | 38.66 | 38.83 | 38.27 | 396,400 |