58.94
-0.185(-0.31%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 57.82 | 59.12 | 59.12 | 59.23 | 57.5 | 216,913 |
October 01, 2025 | 57.07 | 58.03 | 58.03 | 58.24 | 57.05 | 124,435 |
September 30, 2025 | 57.68 | 57.16 | 57.16 | 58 | 56.9 | 100,656 |
September 29, 2025 | 57.3 | 57.66 | 57.66 | 57.77 | 57 | 186,913 |
September 26, 2025 | 55.8 | 57.1 | 57.1 | 57.39 | 55.8 | 309,000 |
September 25, 2025 | 56.39 | 55.65 | 55.65 | 56.39 | 54.44 | 263,331 |
September 24, 2025 | 56.62 | 56.66 | 56.66 | 56.88 | 56.21 | 132,013 |
September 23, 2025 | 55.19 | 56.49 | 56.49 | 56.62 | 55.19 | 136,402 |
September 22, 2025 | 56.16 | 55.23 | 55.23 | 56.89 | 55.2 | 417,700 |
September 19, 2025 | 56.95 | 56.26 | 56.26 | 57.1 | 56.11 | 695,404 |
September 18, 2025 | 55.61 | 56.73 | 56.73 | 56.75 | 55.61 | 132,200 |
September 17, 2025 | 56.42 | 55.7 | 55.7 | 56.65 | 55.45 | 140,500 |
September 16, 2025 | 55.75 | 55.93 | 55.93 | 56.03 | 55.1 | 202,400 |
September 15, 2025 | 55.6 | 55.79 | 55.79 | 55.91 | 55.08 | 148,100 |
September 12, 2025 | 56.12 | 55.41 | 55.41 | 56.12 | 55.2 | 135,139 |
September 11, 2025 | 55.58 | 56.15 | 56.15 | 56.26 | 55.51 | 213,700 |
September 10, 2025 | 55.51 | 55.65 | 55.65 | 56.21 | 55.42 | 169,500 |
September 09, 2025 | 56.1 | 55.62 | 55.62 | 56.49 | 55.52 | 127,900 |
September 08, 2025 | 55.64 | 56.07 | 56.07 | 56.09 | 54.92 | 137,721 |
September 05, 2025 | 55.03 | 55.36 | 55.36 | 55.56 | 54.68 | 118,408 |
September 04, 2025 | 54.25 | 54.97 | 54.97 | 54.98 | 53.75 | 229,012 |
September 03, 2025 | 54.64 | 54.33 | 54.33 | 55.25 | 54.27 | 233,900 |
September 02, 2025 | 55 | 55.05 | 55.05 | 55.15 | 53.8 | 312,832 |
August 29, 2025 | 55.58 | 55.3 | 55.3 | 56.24 | 55.13 | 166,512 |
August 28, 2025 | 55.67 | 56.03 | 55.44 | 56.1 | 55.64 | 128,001 |
August 27, 2025 | 55.5 | 55.91 | 55.32 | 56.53 | 55.49 | 218,600 |
August 26, 2025 | 54.97 | 55.81 | 55.22 | 56 | 54.9 | 456,300 |
August 25, 2025 | 55.68 | 55.16 | 54.58 | 55.99 | 55.11 | 132,600 |
August 22, 2025 | 54.33 | 55.96 | 55.96 | 56.03 | 54.33 | 173,400 |
August 21, 2025 | 53.74 | 54.21 | 54.21 | 54.5 | 53.74 | 170,100 |
August 20, 2025 | 53.68 | 54.18 | 54.18 | 54.23 | 53.68 | 125,443 |
August 19, 2025 | 53.7 | 53.87 | 53.87 | 54.69 | 53.7 | 155,049 |
August 18, 2025 | 53.75 | 53.64 | 53.64 | 53.79 | 53.31 | 175,491 |
August 15, 2025 | 53.51 | 53.51 | 53.51 | 53.83 | 52.85 | 172,600 |
August 14, 2025 | 55.07 | 53.28 | 53.28 | 55.23 | 53.07 | 197,161 |
August 13, 2025 | 55.58 | 55.38 | 55.38 | 55.98 | 54.97 | 114,900 |
August 12, 2025 | 55.61 | 55.55 | 55.55 | 55.95 | 55.18 | 151,800 |
August 11, 2025 | 54.93 | 55.53 | 55.53 | 55.53 | 54.81 | 140,731 |
August 08, 2025 | 54.93 | 54.64 | 54.64 | 54.93 | 53.98 | 170,200 |
August 07, 2025 | 54.7 | 54.62 | 54.62 | 54.85 | 54.06 | 186,500 |
August 06, 2025 | 54.64 | 54.36 | 54.36 | 54.66 | 54.01 | 237,300 |
August 05, 2025 | 55.06 | 54.45 | 54.45 | 55.06 | 53.41 | 212,700 |
August 01, 2025 | 53.65 | 53.03 | 53.03 | 53.65 | 52.64 | 166,206 |
July 31, 2025 | 55.13 | 54.09 | 54.09 | 55.93 | 53.55 | 258,800 |
July 30, 2025 | 57.47 | 56.33 | 56.33 | 57.88 | 55.95 | 145,400 |
July 29, 2025 | 57.66 | 57.19 | 57.19 | 57.86 | 57.11 | 113,000 |
July 28, 2025 | 57.12 | 57.02 | 57.02 | 57.22 | 56.71 | 99,000 |
July 25, 2025 | 56.98 | 57.22 | 57.22 | 57.27 | 56.7 | 51,200 |
July 24, 2025 | 57.2 | 56.9 | 56.9 | 57.45 | 56.83 | 69,200 |
July 23, 2025 | 56.82 | 57.15 | 57.15 | 57.4 | 56.75 | 112,000 |
July 22, 2025 | 56.8 | 56.53 | 56.53 | 56.8 | 56.35 | 102,100 |
July 21, 2025 | 56.96 | 56.55 | 56.55 | 57.01 | 56.41 | 96,832 |
July 18, 2025 | 57.96 | 56.88 | 56.88 | 57.96 | 56.85 | 98,200 |
July 17, 2025 | 57.92 | 57.35 | 57.35 | 58.18 | 57.35 | 84,940 |
July 16, 2025 | 56.35 | 57.91 | 57.91 | 58.07 | 56.35 | 113,739 |
July 15, 2025 | 56.12 | 56.33 | 56.33 | 56.65 | 55.85 | 86,919 |
July 14, 2025 | 55.42 | 55.96 | 55.96 | 56.74 | 55.42 | 108,400 |
July 11, 2025 | 56.15 | 55.85 | 55.85 | 56.21 | 55.37 | 166,900 |
July 10, 2025 | 56.43 | 56.61 | 56.61 | 57.2 | 55.95 | 196,988 |
July 09, 2025 | 57.21 | 56.46 | 56.46 | 57.21 | 56.35 | 151,805 |