28.42
+0.62(+2.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.79 | 28.42 | 28.42 | 28.75 | 27.71 | 210,214 |
| December 03, 2025 | 28.04 | 27.8 | 27.8 | 28.27 | 27.54 | 206,738 |
| December 02, 2025 | 28.4 | 27.87 | 27.87 | 28.44 | 27.52 | 353,200 |
| December 01, 2025 | 27.27 | 28.24 | 28.24 | 28.94 | 26.84 | 619,300 |
| November 28, 2025 | 27.24 | 27.28 | 27.28 | 27.34 | 26.84 | 155,400 |
| November 27, 2025 | 27.37 | 27.09 | 27.09 | 27.44 | 26.86 | 170,500 |
| November 26, 2025 | 26.44 | 27.26 | 27.26 | 27.56 | 26.44 | 569,711 |
| November 25, 2025 | 25.7 | 26.49 | 26.49 | 26.5 | 25.49 | 303,500 |
| November 24, 2025 | 25.75 | 25.61 | 25.61 | 26.02 | 25.28 | 398,531 |
| November 21, 2025 | 25.87 | 25.53 | 25.53 | 26.12 | 25.05 | 393,000 |
| November 20, 2025 | 27.13 | 25.65 | 25.65 | 27.47 | 25.61 | 403,131 |
| November 19, 2025 | 25.87 | 26.85 | 26.85 | 26.92 | 25.8 | 381,537 |
| November 18, 2025 | 25.42 | 25.83 | 25.83 | 25.9 | 25.08 | 384,600 |
| November 17, 2025 | 26.39 | 25.42 | 25.42 | 26.68 | 25.32 | 664,100 |
| November 14, 2025 | 26.23 | 26.37 | 26.37 | 26.75 | 26.14 | 330,600 |
| November 13, 2025 | 27.24 | 26.52 | 26.52 | 28.05 | 26.38 | 548,200 |
| November 12, 2025 | 28.5 | 27.37 | 27.37 | 28.5 | 27.14 | 723,200 |
| November 11, 2025 | 28.69 | 28.41 | 28.41 | 28.85 | 28 | 378,200 |
| November 10, 2025 | 29.46 | 28.56 | 28.56 | 29.46 | 28.49 | 420,309 |
| November 07, 2025 | 29.3 | 29.12 | 29.12 | 29.5 | 28.43 | 333,100 |
| November 06, 2025 | 30.02 | 29.5 | 29.5 | 30.03 | 29.35 | 370,900 |
| November 05, 2025 | 28.99 | 30.21 | 30.21 | 30.67 | 28.6 | 436,085 |
| November 04, 2025 | 30.37 | 29 | 29 | 30.41 | 28.87 | 646,488 |
| November 03, 2025 | 30.68 | 30.95 | 30.95 | 31.4 | 29.82 | 690,506 |
| October 31, 2025 | 31.17 | 30.92 | 30.92 | 31.48 | 29.94 | 925,200 |
| October 30, 2025 | 28.65 | 32.18 | 32.18 | 35.1 | 28.64 | 1.36M |
| October 29, 2025 | 29.2 | 30.05 | 30.05 | 30.38 | 29.1 | 1.22M |
| October 28, 2025 | 27.8 | 29.21 | 29.21 | 30.22 | 27.8 | 1.06M |
| October 27, 2025 | 28.49 | 27.41 | 27.41 | 28.88 | 26.99 | 585,912 |
| October 24, 2025 | 25.74 | 28.49 | 28.49 | 28.82 | 25.66 | 941,900 |
| October 23, 2025 | 24.78 | 25.37 | 25.37 | 25.58 | 24.78 | 294,932 |
| October 22, 2025 | 24.68 | 24.66 | 24.66 | 24.72 | 24.24 | 311,400 |
| October 21, 2025 | 24.66 | 24.78 | 24.78 | 24.8 | 24.23 | 155,609 |
| October 20, 2025 | 24.65 | 24.59 | 24.59 | 24.8 | 24.4 | 228,308 |
| October 17, 2025 | 24.35 | 24.49 | 24.49 | 24.65 | 23.93 | 202,164 |
| October 16, 2025 | 24.78 | 24.45 | 24.45 | 25.3 | 24.38 | 210,644 |
| October 15, 2025 | 24.97 | 24.78 | 24.78 | 25.25 | 24.48 | 289,921 |
| October 14, 2025 | 24.06 | 24.74 | 24.74 | 24.99 | 24.06 | 379,100 |
| October 10, 2025 | 24.86 | 24.38 | 24.38 | 25.27 | 24.3 | 236,300 |
| October 09, 2025 | 24.97 | 24.89 | 24.89 | 25.41 | 24.64 | 404,800 |
| October 08, 2025 | 24.89 | 24.95 | 24.95 | 25.24 | 24.45 | 289,404 |
| October 07, 2025 | 25.41 | 24.85 | 24.85 | 25.41 | 24.69 | 373,303 |
| October 06, 2025 | 25.1 | 25.05 | 25.05 | 25.54 | 24.9 | 400,301 |
| October 03, 2025 | 24.57 | 25.06 | 25.06 | 25.1 | 24.35 | 301,643 |
| October 02, 2025 | 25.01 | 24.58 | 24.58 | 25.29 | 24.51 | 326,629 |
| October 01, 2025 | 23.85 | 25.01 | 25.01 | 25.15 | 23.66 | 559,720 |
| September 30, 2025 | 23 | 23.82 | 23.82 | 23.9 | 22.91 | 465,200 |
| September 29, 2025 | 22.65 | 23.21 | 23.21 | 23.29 | 22.65 | 405,500 |
| September 26, 2025 | 22.79 | 22.58 | 22.58 | 22.82 | 22.42 | 384,000 |
| September 25, 2025 | 22.54 | 22.74 | 22.74 | 22.76 | 22.4 | 284,500 |
| September 24, 2025 | 22.49 | 22.54 | 22.54 | 22.9 | 22.4 | 385,100 |
| September 23, 2025 | 23.18 | 22.36 | 22.36 | 23.55 | 22.28 | 642,218 |
| September 22, 2025 | 23.16 | 23.17 | 23.17 | 23.35 | 23.01 | 244,800 |
| September 19, 2025 | 23.71 | 23.42 | 23.42 | 23.81 | 23.32 | 326,300 |
| September 18, 2025 | 23.78 | 23.76 | 23.76 | 23.92 | 23.6 | 233,100 |
| September 17, 2025 | 24.22 | 23.64 | 23.64 | 24.77 | 23.51 | 355,400 |
| September 16, 2025 | 24.1 | 24.23 | 24.23 | 24.25 | 23.81 | 385,000 |
| September 15, 2025 | 23.98 | 24.1 | 24.1 | 24.12 | 23.35 | 586,431 |
| September 12, 2025 | 23.83 | 23.7 | 23.7 | 23.86 | 23.4 | 429,848 |
| September 11, 2025 | 21.9 | 23.86 | 23.86 | 23.87 | 21.89 | 553,900 |