28.35
-0.01(-0.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 25 | 25.12 | 25.12 | 25.41 | 24.78 | 169,800 |
| June 30, 2025 | 24.37 | 24.77 | 24.77 | 24.98 | 24.02 | 111,700 |
| June 27, 2025 | 24.44 | 24 | 24 | 24.44 | 23.5 | 199,400 |
| June 26, 2025 | 24.83 | 25.14 | 25.14 | 25.18 | 24.44 | 93,520 |
| June 25, 2025 | 24.64 | 24.78 | 24.78 | 24.9 | 24.21 | 141,432 |
| June 24, 2025 | 25.48 | 24.64 | 24.64 | 25.48 | 24.1 | 311,500 |
| June 23, 2025 | 25.79 | 25.57 | 25.57 | 26.24 | 25.09 | 133,700 |
| June 20, 2025 | 25.6 | 25.16 | 25.16 | 25.92 | 24.85 | 416,334 |
| June 19, 2025 | 26 | 25.72 | 25.72 | 26 | 25.36 | 74,900 |
| June 18, 2025 | 26.03 | 26 | 26 | 27 | 25.84 | 213,900 |
| June 17, 2025 | 26.9 | 26.22 | 26.22 | 27 | 25.48 | 303,222 |
| June 16, 2025 | 26.7 | 27.08 | 27.08 | 27.35 | 26.1 | 312,322 |
| June 13, 2025 | 26.5 | 26.56 | 26.56 | 26.68 | 26.08 | 387,124 |
| June 12, 2025 | 26.27 | 26.18 | 26.18 | 26.45 | 25.81 | 275,900 |
| June 11, 2025 | 25.01 | 26.01 | 26.01 | 26.03 | 24.82 | 185,808 |
| June 10, 2025 | 26.69 | 24.74 | 24.74 | 26.69 | 24.5 | 525,300 |
| June 09, 2025 | 27.09 | 26.48 | 26.48 | 27.09 | 26.18 | 281,291 |
| June 06, 2025 | 26.69 | 26.71 | 26.71 | 27.4 | 26.23 | 1.5M |
| June 05, 2025 | 25.45 | 26 | 26 | 26.65 | 25.43 | 677,000 |
| June 04, 2025 | 24.85 | 25.38 | 25.38 | 25.8 | 24.83 | 320,434 |
| June 03, 2025 | 25.05 | 24.82 | 24.82 | 25.1 | 24.51 | 313,311 |
| June 02, 2025 | 22.48 | 25 | 25 | 25.3 | 22.34 | 836,319 |
| May 30, 2025 | 21.8 | 21.87 | 21.87 | 22.02 | 21.09 | 425,800 |
| May 29, 2025 | 22.08 | 21.65 | 21.65 | 22.17 | 21.61 | 70,137 |
| May 28, 2025 | 21.5 | 22.05 | 22.05 | 22.16 | 21.47 | 263,320 |
| May 27, 2025 | 21.91 | 21.84 | 21.84 | 22.09 | 21.72 | 123,300 |
| May 26, 2025 | 22.5 | 22.05 | 22.05 | 22.5 | 21.66 | 106,226 |
| May 23, 2025 | 22.05 | 22.37 | 22.37 | 22.55 | 21.79 | 158,856 |
| May 22, 2025 | 21.91 | 21.78 | 21.78 | 21.99 | 20.96 | 110,286 |