28.00
-0.15(-0.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.08 | 28.15 | 28.15 | 28.26 | 27.97 | 323,400 |
| September 04, 2025 | 27.88 | 28 | 28 | 28.05 | 27.6 | 419,535 |
| September 03, 2025 | 28.04 | 27.9 | 27.9 | 28.2 | 27.76 | 351,543 |
| September 02, 2025 | 28.69 | 28.11 | 28.11 | 28.79 | 28.09 | 377,106 |
| August 29, 2025 | 28.96 | 28.88 | 28.88 | 28.99 | 28.51 | 363,114 |
| August 28, 2025 | 29.4 | 29.1 | 28.94 | 29.41 | 28.84 | 465,400 |
| August 27, 2025 | 29.2 | 29.29 | 29.12 | 29.86 | 29.01 | 384,316 |
| August 26, 2025 | 29.51 | 29.26 | 29.09 | 29.71 | 28.93 | 630,602 |
| August 25, 2025 | 29.76 | 29.53 | 29.53 | 29.77 | 29.4 | 174,138 |
| August 22, 2025 | 29.59 | 29.76 | 29.76 | 29.86 | 29.49 | 241,000 |
| August 21, 2025 | 29.72 | 29.56 | 29.56 | 30.01 | 29.53 | 214,500 |
| August 20, 2025 | 30.27 | 29.7 | 29.7 | 30.44 | 29.48 | 426,500 |
| August 19, 2025 | 30.35 | 30.32 | 30.32 | 30.93 | 30.19 | 380,336 |
| August 18, 2025 | 29.63 | 30.43 | 30.43 | 30.49 | 29.63 | 368,600 |
| August 15, 2025 | 29.78 | 29.73 | 29.73 | 29.91 | 29.6 | 281,800 |
| August 14, 2025 | 29.4 | 29.69 | 29.69 | 29.77 | 29.4 | 322,811 |
| August 13, 2025 | 29.82 | 29.53 | 29.53 | 30.01 | 29.38 | 245,400 |
| August 12, 2025 | 29.6 | 29.64 | 29.64 | 29.74 | 29.28 | 328,401 |
| August 11, 2025 | 28.86 | 29.54 | 29.54 | 29.66 | 28.43 | 597,124 |
| August 08, 2025 | 29.49 | 29.01 | 29.01 | 29.58 | 27.7 | 859,046 |
| August 07, 2025 | 30.77 | 30.61 | 30.61 | 30.95 | 30.4 | 257,500 |
| August 06, 2025 | 30.81 | 30.73 | 30.73 | 30.83 | 30.37 | 460,480 |
| August 05, 2025 | 30.66 | 30.57 | 30.57 | 30.71 | 30.16 | 273,200 |
| August 01, 2025 | 31.29 | 30.56 | 30.56 | 31.44 | 30.5 | 216,004 |
| July 31, 2025 | 31.26 | 31.36 | 31.36 | 31.53 | 31.16 | 254,668 |
| July 30, 2025 | 31.47 | 31.34 | 31.34 | 31.52 | 30.97 | 197,804 |
| July 29, 2025 | 31.55 | 31.52 | 31.52 | 31.76 | 31.26 | 177,900 |
| July 28, 2025 | 31.71 | 31.55 | 31.55 | 31.85 | 31.25 | 117,600 |
| July 25, 2025 | 31.66 | 31.59 | 31.59 | 31.66 | 31.18 | 143,531 |
| July 24, 2025 | 32.38 | 31.59 | 31.59 | 32.51 | 31.43 | 228,145 |
| July 23, 2025 | 32.64 | 32.44 | 32.44 | 32.96 | 32.42 | 180,315 |
| July 22, 2025 | 33 | 32.61 | 32.61 | 33.03 | 32.38 | 238,300 |
| July 21, 2025 | 31.9 | 32.92 | 32.92 | 32.94 | 31.78 | 505,100 |
| July 18, 2025 | 31.5 | 31.73 | 31.73 | 32 | 31.29 | 456,400 |
| July 17, 2025 | 31.5 | 31.82 | 31.82 | 31.98 | 31.5 | 199,200 |
| July 16, 2025 | 31.69 | 31.69 | 31.69 | 32.03 | 31.58 | 223,612 |
| July 15, 2025 | 31.5 | 31.59 | 31.59 | 31.86 | 31.5 | 190,458 |
| July 14, 2025 | 30.96 | 31.51 | 31.51 | 31.78 | 30.96 | 238,633 |
| July 11, 2025 | 31.15 | 30.97 | 30.97 | 31.18 | 30.82 | 342,915 |
| July 10, 2025 | 32.15 | 31.22 | 31.22 | 32.15 | 31.1 | 353,100 |
| July 09, 2025 | 31.75 | 32.31 | 32.31 | 32.65 | 31.74 | 374,541 |
| July 08, 2025 | 32.48 | 31.59 | 31.59 | 32.51 | 31.56 | 249,100 |
| July 07, 2025 | 32.68 | 32.58 | 32.58 | 33.18 | 32.58 | 307,300 |
| July 04, 2025 | 33 | 32.92 | 32.92 | 33.1 | 32.8 | 84,700 |
| July 03, 2025 | 32.23 | 32.9 | 32.9 | 33.12 | 32.14 | 166,100 |
| July 02, 2025 | 31.82 | 32.24 | 32.24 | 32.41 | 31.76 | 298,200 |
| June 30, 2025 | 31.6 | 31.64 | 31.64 | 32.09 | 31.59 | 171,018 |
| June 27, 2025 | 31.66 | 31.7 | 31.7 | 32.07 | 31.45 | 191,700 |
| June 26, 2025 | 31.59 | 31.7 | 31.7 | 31.9 | 31.41 | 220,700 |
| June 25, 2025 | 31.35 | 31.58 | 31.58 | 31.69 | 31.35 | 252,400 |
| June 24, 2025 | 32.31 | 31.56 | 31.56 | 32.31 | 31.51 | 255,200 |
| June 23, 2025 | 32.3 | 32.07 | 32.07 | 32.47 | 32.05 | 216,400 |
| June 20, 2025 | 32.64 | 32.35 | 32.35 | 32.84 | 31.94 | 945,800 |
| June 19, 2025 | 32.59 | 32.76 | 32.76 | 33.24 | 32.52 | 112,000 |
| June 18, 2025 | 32.59 | 32.66 | 32.66 | 33.3 | 32.59 | 332,000 |
| June 17, 2025 | 32.49 | 32.58 | 32.58 | 33.13 | 32.15 | 253,401 |
| June 16, 2025 | 32.39 | 32.73 | 32.73 | 32.8 | 32.34 | 200,537 |
| June 13, 2025 | 32.08 | 32.18 | 32.18 | 32.44 | 31.95 | 265,810 |
| June 12, 2025 | 32.17 | 32.2 | 32.2 | 32.54 | 31.92 | 366,213 |
| June 11, 2025 | 32.32 | 32.22 | 32.22 | 32.63 | 32.16 | 287,049 |
