34.90
+1.03(+3.04%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.85 | 34.9 | 34.9 | 35.04 | 33.85 | 403,200 |
September 25, 2025 | 33.3 | 33.87 | 33.87 | 33.99 | 33.27 | 252,242 |
September 24, 2025 | 33.76 | 32.98 | 32.98 | 34.08 | 32.87 | 396,100 |
September 23, 2025 | 34 | 33.72 | 33.72 | 34.5 | 33.67 | 712,900 |
September 22, 2025 | 32.8 | 33.85 | 33.85 | 34.23 | 32.8 | 627,300 |
September 19, 2025 | 30.6 | 32.55 | 32.55 | 33.41 | 30.55 | 12.07M |
September 18, 2025 | 30.46 | 30.41 | 30.41 | 30.75 | 30.1 | 507,300 |
September 17, 2025 | 30.83 | 30.5 | 30.5 | 31.48 | 30.38 | 591,500 |
September 16, 2025 | 33.05 | 31.45 | 31.45 | 33.34 | 31.22 | 551,352 |
September 15, 2025 | 32.85 | 33 | 33 | 33.67 | 32.78 | 647,600 |
September 12, 2025 | 32.5 | 32.41 | 32.41 | 32.98 | 32.34 | 590,400 |
September 11, 2025 | 32.59 | 32 | 32 | 32.68 | 31.83 | 447,900 |
September 10, 2025 | 31.54 | 32.46 | 32.46 | 32.6 | 31.11 | 617,719 |
September 09, 2025 | 31.8 | 31.31 | 31.31 | 31.86 | 31 | 421,800 |
September 08, 2025 | 31.48 | 31.73 | 31.73 | 31.75 | 31.13 | 246,032 |
September 05, 2025 | 31 | 30.97 | 30.97 | 31.51 | 30.73 | 596,847 |
September 04, 2025 | 30.5 | 30.48 | 30.48 | 30.76 | 30.05 | 273,521 |
September 03, 2025 | 30.65 | 30.49 | 30.49 | 31.33 | 29.92 | 349,800 |
September 02, 2025 | 29.22 | 30.2 | 30.2 | 30.46 | 28.95 | 522,028 |
August 29, 2025 | 28.1 | 28.86 | 28.86 | 28.9 | 27.82 | 784,100 |
August 28, 2025 | 28.5 | 27.87 | 27.87 | 28.61 | 27.87 | 250,704 |
August 27, 2025 | 28.42 | 28.33 | 28.33 | 28.59 | 27.91 | 199,300 |
August 26, 2025 | 28.6 | 28.4 | 28.4 | 28.83 | 28.33 | 273,400 |
August 25, 2025 | 28.46 | 28.46 | 28.46 | 28.49 | 28.14 | 156,400 |
August 22, 2025 | 28.24 | 28.35 | 28.35 | 28.69 | 27.5 | 281,839 |
August 21, 2025 | 28.27 | 28.05 | 28.05 | 28.33 | 27.37 | 285,116 |
August 20, 2025 | 28 | 27.59 | 27.59 | 28.04 | 27.36 | 242,900 |
August 19, 2025 | 28.39 | 28.04 | 28.04 | 28.56 | 27.9 | 233,100 |
August 18, 2025 | 28.13 | 28.39 | 28.39 | 28.39 | 27.88 | 131,132 |
August 15, 2025 | 28.49 | 28.36 | 28.36 | 28.86 | 28.06 | 241,400 |
August 14, 2025 | 28.28 | 28.18 | 28.18 | 28.57 | 28 | 214,001 |
August 13, 2025 | 28.18 | 28.33 | 28.33 | 29.28 | 27.9 | 387,624 |
August 12, 2025 | 26.95 | 27.1 | 27.1 | 27.59 | 26.6 | 135,245 |
August 11, 2025 | 26.99 | 27 | 27 | 27.08 | 26.27 | 149,322 |
August 08, 2025 | 27.38 | 27.15 | 27.15 | 27.77 | 27.03 | 390,316 |
August 07, 2025 | 27.81 | 27.4 | 27.4 | 27.86 | 27.1 | 354,540 |
August 06, 2025 | 26.99 | 27.81 | 27.81 | 27.9 | 26.72 | 285,400 |
August 05, 2025 | 26.34 | 27.1 | 27.1 | 27.13 | 25.87 | 342,916 |
August 01, 2025 | 25.46 | 25.62 | 25.62 | 26 | 25.32 | 116,200 |
July 31, 2025 | 25.43 | 25.35 | 25.35 | 25.76 | 25 | 83,000 |
July 30, 2025 | 25.87 | 25.65 | 25.65 | 26.13 | 25.49 | 175,900 |
July 29, 2025 | 26.01 | 26.09 | 26.09 | 26.34 | 25.99 | 115,500 |
July 28, 2025 | 25.9 | 25.98 | 25.98 | 26.12 | 25.48 | 120,649 |
July 25, 2025 | 26.02 | 25.7 | 25.7 | 26.4 | 25.58 | 207,200 |
July 24, 2025 | 26.17 | 26.31 | 26.31 | 26.45 | 25.99 | 156,903 |
July 23, 2025 | 26.78 | 26.35 | 26.35 | 26.78 | 25.83 | 275,207 |
July 22, 2025 | 26.36 | 26.81 | 26.81 | 26.88 | 26.12 | 182,600 |
July 21, 2025 | 25.82 | 26.18 | 26.18 | 26.5 | 25.77 | 149,800 |
July 18, 2025 | 25.86 | 25.7 | 25.7 | 26.23 | 25.61 | 120,000 |
July 17, 2025 | 25.9 | 25.52 | 25.52 | 25.9 | 25.02 | 64,909 |
July 16, 2025 | 26.25 | 26.11 | 26.11 | 26.38 | 25.68 | 118,400 |
July 15, 2025 | 26.14 | 26.15 | 26.15 | 26.5 | 25.94 | 212,400 |
July 14, 2025 | 26.04 | 26.02 | 26.02 | 26.45 | 25.94 | 140,013 |
July 11, 2025 | 25.12 | 25.77 | 25.77 | 26.35 | 25.12 | 215,006 |
July 10, 2025 | 24.32 | 24.96 | 24.96 | 25.06 | 24.32 | 119,100 |
July 09, 2025 | 24.56 | 24.5 | 24.5 | 24.94 | 24.33 | 115,020 |
July 08, 2025 | 24.78 | 24.52 | 24.52 | 24.97 | 23.91 | 209,000 |
July 07, 2025 | 23.73 | 25 | 25 | 25.17 | 23.73 | 166,200 |
July 04, 2025 | 24.94 | 24.94 | 24.94 | 25.46 | 24.9 | 73,142 |
July 03, 2025 | 24.72 | 24.95 | 24.95 | 25.15 | 24.3 | 116,200 |