42.22
-0.59(-1.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 42.76 | 42.22 | 42.22 | 43.07 | 42.05 | 126,434 | 
| October 29, 2025 | 44.12 | 42.81 | 42.81 | 44.13 | 42.61 | 260,070 | 
| October 28, 2025 | 44.09 | 43.82 | 43.82 | 45.73 | 43.65 | 498,135 | 
| October 27, 2025 | 41.02 | 41.88 | 41.88 | 42 | 40.8 | 253,809 | 
| October 24, 2025 | 39.98 | 41.05 | 41.05 | 41.05 | 39.94 | 200,058 | 
| October 23, 2025 | 39.8 | 40.02 | 40.02 | 40.17 | 39.74 | 96,313 | 
| October 22, 2025 | 39.73 | 39.59 | 39.59 | 40.17 | 39.3 | 157,674 | 
| October 21, 2025 | 40.74 | 39.88 | 39.88 | 40.8 | 39.67 | 160,645 | 
| October 20, 2025 | 39.88 | 40.72 | 40.72 | 41.03 | 39.88 | 258,567 | 
| October 17, 2025 | 40.25 | 39.99 | 39.99 | 40.25 | 39.72 | 566,237 | 
| October 16, 2025 | 39.39 | 40.36 | 40.36 | 40.52 | 39.39 | 315,794 | 
| October 15, 2025 | 38.04 | 39.37 | 39.37 | 39.59 | 38.04 | 332,523 | 
| October 14, 2025 | 37.5 | 37.7 | 37.7 | 38.38 | 37.5 | 596,915 | 
| October 10, 2025 | 38.23 | 36.97 | 36.97 | 38.26 | 36.88 | 261,915 | 
| October 09, 2025 | 39.07 | 38.23 | 38.23 | 39.1 | 37.92 | 170,034 | 
| October 08, 2025 | 38.58 | 38.98 | 38.98 | 39.38 | 38.52 | 182,775 | 
| October 07, 2025 | 38.02 | 38.87 | 38.87 | 38.97 | 38.02 | 216,599 | 
| October 06, 2025 | 37.3 | 38.2 | 38.2 | 38.25 | 37.28 | 284,944 | 
| October 03, 2025 | 36.95 | 37.05 | 37.05 | 37.61 | 36.75 | 287,773 | 
| October 02, 2025 | 37.13 | 37.02 | 37.02 | 37.5 | 36.96 | 185,959 | 
| October 01, 2025 | 36 | 37.21 | 37.21 | 37.41 | 36 | 354,633 | 
| September 30, 2025 | 36.24 | 35.87 | 35.87 | 36.55 | 35.84 | 147,144 | 
| September 29, 2025 | 36.14 | 36.51 | 36.51 | 36.59 | 36 | 221,259 | 
| September 26, 2025 | 35.59 | 36.12 | 36.12 | 36.39 | 35.59 | 269,399 | 
| September 25, 2025 | 35.58 | 35.61 | 35.61 | 35.99 | 35.09 | 266,743 | 
| September 24, 2025 | 34.91 | 35.49 | 35.49 | 35.75 | 34.91 | 197,623 | 
| September 23, 2025 | 35.12 | 34.94 | 34.94 | 35.25 | 34.77 | 157,912 | 
| September 22, 2025 | 34.39 | 35.12 | 35.12 | 35.19 | 34.25 | 199,704 | 
| September 19, 2025 | 35.29 | 34.36 | 34.36 | 35.69 | 34.34 | 473,939 | 
| September 18, 2025 | 35.06 | 35.32 | 35.32 | 35.76 | 35.06 | 236,511 | 
| September 17, 2025 | 35.24 | 34.91 | 34.91 | 35.52 | 34.75 | 295,521 | 
| September 16, 2025 | 35.44 | 35.24 | 35.24 | 35.7 | 35.24 | 370,133 | 
| September 15, 2025 | 35.1 | 35.52 | 35.52 | 35.58 | 35.1 | 209,544 | 
| September 12, 2025 | 34.58 | 35.03 | 35.03 | 35.11 | 34.5 | 161,265 | 
| September 11, 2025 | 34.8 | 34.62 | 34.62 | 35.25 | 34.62 | 218,155 | 
| September 10, 2025 | 35.02 | 34.83 | 34.83 | 35.25 | 34.76 | 109,070 | 
| September 09, 2025 | 34.79 | 34.88 | 34.88 | 35.09 | 34.6 | 264,568 | 
| September 08, 2025 | 34.37 | 34.58 | 34.58 | 34.58 | 34.13 | 155,443 | 
| September 05, 2025 | 34.53 | 34.42 | 34.42 | 34.55 | 34.05 | 130,011 | 
| September 04, 2025 | 33.98 | 34.47 | 34.47 | 34.53 | 33.85 | 308,855 | 
| September 03, 2025 | 34.5 | 33.95 | 33.95 | 34.5 | 33.9 | 258,259 | 
| September 02, 2025 | 34.52 | 34.49 | 34.49 | 34.63 | 34.09 | 197,694 | 
| August 29, 2025 | 35.41 | 34.84 | 34.84 | 35.41 | 34.6 | 222,600 | 
| August 28, 2025 | 34.92 | 35.67 | 35.16 | 35.72 | 34.92 | 264,633 | 
| August 27, 2025 | 35.13 | 35.02 | 34.52 | 35.37 | 35.02 | 236,463 | 
| August 26, 2025 | 34.96 | 35.13 | 34.63 | 35.2 | 34.72 | 128,191 | 
| August 25, 2025 | 35 | 34.85 | 34.35 | 35.25 | 34.67 | 229,327 | 
| August 22, 2025 | 34.75 | 35.16 | 35.16 | 35.44 | 34.7 | 235,211 | 
| August 21, 2025 | 34.32 | 34.44 | 34.44 | 34.85 | 34.15 | 170,847 | 
| August 20, 2025 | 34.84 | 34.26 | 34.26 | 34.84 | 34.15 | 306,476 | 
| August 19, 2025 | 34.67 | 34.54 | 34.54 | 34.67 | 34.25 | 424,172 | 
| August 18, 2025 | 33.87 | 34.35 | 34.35 | 34.91 | 33.87 | 268,883 | 
| August 15, 2025 | 33.66 | 33.96 | 33.96 | 34.25 | 33.31 | 266,207 | 
| August 14, 2025 | 33.95 | 33.56 | 33.56 | 34 | 33.34 | 401,503 | 
| August 13, 2025 | 34.38 | 34.19 | 34.19 | 34.38 | 33.77 | 315,691 | 
| August 12, 2025 | 34.12 | 34.05 | 34.05 | 34.25 | 33.9 | 172,705 | 
| August 11, 2025 | 34.33 | 34.01 | 34.01 | 34.37 | 33.93 | 225,203 | 
| August 08, 2025 | 35.06 | 34.24 | 34.24 | 35.06 | 34.04 | 340,938 | 
| August 07, 2025 | 35.75 | 34.89 | 34.89 | 35.97 | 34.83 | 265,914 | 
| August 06, 2025 | 36 | 35.35 | 35.35 | 36.14 | 35.01 | 320,589 |