53.18
+1.26(+2.43%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 52.11 | 53.18 | 53.18 | 53.24 | 51.99 | 59,153 |
October 16, 2025 | 51.94 | 51.92 | 51.92 | 52.13 | 51.76 | 16,025 |
October 15, 2025 | 51.56 | 51.58 | 51.58 | 51.85 | 50.97 | 53,338 |
October 14, 2025 | 52 | 51.55 | 51.55 | 52 | 51.4 | 31,014 |
October 10, 2025 | 52.53 | 52.05 | 52.05 | 52.53 | 52.05 | 32,606 |
October 09, 2025 | 52.19 | 52.05 | 52.05 | 52.19 | 52.01 | 118,600 |
October 08, 2025 | 52.04 | 51.96 | 51.96 | 52.29 | 51.93 | 28,100 |
October 07, 2025 | 52.05 | 52.1 | 52.1 | 52.38 | 52.01 | 22,600 |
October 06, 2025 | 52.65 | 52.26 | 52.26 | 52.65 | 51.95 | 39,000 |
October 03, 2025 | 52.04 | 52.37 | 52.37 | 52.46 | 52.01 | 44,331 |
October 02, 2025 | 52.7 | 52.17 | 52.17 | 52.7 | 52.06 | 48,127 |
October 01, 2025 | 52.91 | 52.7 | 52.7 | 52.97 | 51.86 | 47,500 |
September 30, 2025 | 53.02 | 52.77 | 52.77 | 53.2 | 52.66 | 22,000 |
September 29, 2025 | 53.27 | 52.98 | 52.98 | 53.27 | 52.97 | 13,016 |
September 26, 2025 | 53.05 | 53.28 | 53.28 | 53.4 | 53.05 | 18,100 |
September 25, 2025 | 53.22 | 53.22 | 53.22 | 53.34 | 53.22 | 3,600 |
September 24, 2025 | 53.19 | 53.22 | 53.22 | 53.41 | 53.19 | 41,821 |
September 23, 2025 | 53.2 | 53.2 | 53.2 | 53.43 | 53.2 | 29,503 |
September 22, 2025 | 53.18 | 53.15 | 53.15 | 53.43 | 53.11 | 37,900 |
September 19, 2025 | 53.5 | 53.46 | 53.46 | 53.5 | 53.42 | 24,600 |
September 18, 2025 | 53.6 | 53.72 | 53.72 | 53.85 | 53.6 | 20,942 |
September 17, 2025 | 53.48 | 53.57 | 53.57 | 53.63 | 53.35 | 12,544 |
September 16, 2025 | 53.44 | 53.26 | 53.26 | 53.44 | 53.26 | 6,600 |
September 15, 2025 | 53.46 | 53.27 | 53.27 | 53.46 | 53.24 | 4,400 |
September 12, 2025 | 53.31 | 53.32 | 53.32 | 53.37 | 53.3 | 59,446 |
September 11, 2025 | 53.47 | 53.32 | 53.32 | 53.47 | 53.23 | 29,400 |
September 10, 2025 | 53.32 | 53.34 | 53.34 | 53.36 | 53.29 | 43,700 |
September 09, 2025 | 53.37 | 53.29 | 53.29 | 53.47 | 53.24 | 35,200 |
September 08, 2025 | 53.27 | 53.37 | 53.37 | 53.47 | 53.27 | 30,100 |
September 05, 2025 | 53.3 | 53.39 | 53.39 | 53.42 | 53.26 | 25,213 |
September 04, 2025 | 53.22 | 53.3 | 53.3 | 53.36 | 53.22 | 22,916 |
September 03, 2025 | 53.47 | 53.26 | 53.26 | 53.56 | 53.2 | 57,100 |
September 02, 2025 | 53.35 | 53.3 | 53.3 | 53.39 | 53.2 | 26,513 |
August 29, 2025 | 53.85 | 53.31 | 53.31 | 53.85 | 53.31 | 28,700 |
August 28, 2025 | 53.3 | 53.3 | 53.3 | 53.36 | 53.3 | 35,400 |
August 27, 2025 | 53.34 | 53.32 | 53.32 | 53.35 | 53.3 | 349,900 |
August 26, 2025 | 53.12 | 53.36 | 53.36 | 53.45 | 53.12 | 64,194 |
August 25, 2025 | 53.17 | 53.17 | 53.17 | 53.26 | 53.1 | 16,632 |
August 22, 2025 | 53.15 | 53.18 | 53.18 | 53.34 | 53.11 | 8,333 |
August 21, 2025 | 53.38 | 53.34 | 53.34 | 53.44 | 53.3 | 8,500 |
August 20, 2025 | 53.31 | 53.4 | 53.4 | 53.47 | 53.31 | 47,249 |
August 19, 2025 | 53.56 | 53.39 | 53.39 | 53.6 | 53.37 | 16,593 |
August 18, 2025 | 53.58 | 53.6 | 53.6 | 53.6 | 53.57 | 25,775 |
August 15, 2025 | 53.59 | 53.6 | 53.6 | 53.6 | 53.57 | 39,300 |
August 14, 2025 | 53.34 | 53.59 | 53.59 | 53.6 | 53.34 | 34,117 |
August 13, 2025 | 53.59 | 53.55 | 53.55 | 53.76 | 53.48 | 47,200 |
August 12, 2025 | 53.33 | 53.55 | 53.55 | 53.76 | 53.33 | 17,900 |
August 11, 2025 | 53.3 | 53.36 | 53.36 | 53.45 | 53.21 | 110,600 |
August 08, 2025 | 53.12 | 53.3 | 53.3 | 53.35 | 53.05 | 132,400 |
August 07, 2025 | 53.15 | 53 | 53 | 53.15 | 52.95 | 61,700 |
August 06, 2025 | 53.32 | 53.19 | 53.19 | 53.32 | 52.95 | 59,800 |
August 05, 2025 | 52.98 | 52.93 | 52.93 | 53.21 | 52.12 | 38,800 |
August 01, 2025 | 53.02 | 52.95 | 52.95 | 53.12 | 52.94 | 84,000 |
July 31, 2025 | 53.1 | 53 | 53 | 53.1 | 52.95 | 73,500 |
July 30, 2025 | 53.05 | 53.1 | 53.1 | 53.2 | 53.05 | 39,949 |
July 29, 2025 | 52.98 | 53.02 | 53.02 | 53.27 | 52.96 | 44,707 |
July 28, 2025 | 52.95 | 52.95 | 52.95 | 53.12 | 52.93 | 83,619 |
July 25, 2025 | 52.99 | 52.98 | 52.98 | 53.11 | 52.89 | 41,539 |
July 24, 2025 | 53.25 | 52.99 | 52.99 | 53.38 | 52.95 | 72,932 |
July 23, 2025 | 53.21 | 53.23 | 53.23 | 53.37 | 53.1 | 77,305 |