39.38
-0.32(-0.81%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 39.57 | 39.38 | 39.38 | 39.66 | 39.37 | 21,000 | 
| October 29, 2025 | 40.1 | 39.65 | 39.65 | 40.1 | 39.63 | 105,300 | 
| October 28, 2025 | 40.25 | 40.13 | 40.13 | 40.25 | 40.12 | 16,101 | 
| October 27, 2025 | 40.5 | 40.31 | 40.2 | 40.5 | 40.26 | 10,800 | 
| October 24, 2025 | 40.29 | 40.36 | 40.36 | 40.41 | 40.29 | 7,000 | 
| October 23, 2025 | 40.23 | 40.19 | 40.19 | 40.29 | 40.12 | 10,831 | 
| October 22, 2025 | 39.92 | 40.13 | 40.13 | 40.17 | 39.92 | 7,609 | 
| October 21, 2025 | 39.89 | 39.92 | 39.92 | 39.95 | 39.85 | 13,700 | 
| October 20, 2025 | 39.94 | 39.96 | 39.96 | 39.99 | 39.94 | 12,300 | 
| October 17, 2025 | 39.7 | 39.85 | 39.85 | 39.88 | 39.67 | 12,922 | 
| October 16, 2025 | 40.05 | 39.81 | 39.81 | 40.05 | 39.77 | 22,500 | 
| October 15, 2025 | 40.03 | 40.01 | 40.01 | 40.21 | 39.98 | 45,600 | 
| October 14, 2025 | 39.75 | 39.96 | 39.96 | 40 | 39.73 | 14,235 | 
| October 10, 2025 | 39.92 | 39.7 | 39.7 | 39.92 | 39.67 | 67,139 | 
| October 09, 2025 | 40.04 | 39.86 | 39.86 | 40.06 | 39.82 | 14,107 | 
| October 08, 2025 | 40.17 | 40.04 | 40.04 | 40.17 | 39.94 | 16,101 | 
| October 07, 2025 | 40.49 | 40.15 | 40.15 | 40.49 | 40.12 | 9,100 | 
| October 06, 2025 | 40.66 | 40.46 | 40.46 | 40.66 | 40.35 | 21,300 | 
| October 03, 2025 | 40.24 | 40.51 | 40.51 | 40.54 | 40.24 | 13,755 | 
| October 02, 2025 | 40.1 | 40.24 | 40.24 | 40.25 | 40.05 | 33,226 | 
| October 01, 2025 | 40.03 | 40.11 | 40.11 | 40.15 | 40.03 | 11,700 | 
| September 30, 2025 | 39.93 | 40.07 | 40.07 | 40.07 | 39.88 | 7,411 | 
| September 29, 2025 | 39.84 | 39.94 | 39.94 | 39.95 | 39.84 | 34,300 | 
| September 26, 2025 | 39.77 | 39.8 | 39.8 | 39.89 | 39.77 | 10,100 | 
| September 25, 2025 | 39.62 | 39.73 | 39.73 | 39.76 | 39.61 | 18,052 | 
| September 24, 2025 | 39.73 | 39.75 | 39.75 | 39.86 | 39.73 | 7,100 | 
| September 23, 2025 | 39.87 | 39.77 | 39.77 | 39.92 | 39.75 | 15,766 | 
| September 22, 2025 | 39.75 | 39.84 | 39.84 | 39.89 | 39.72 | 38,400 | 
| September 19, 2025 | 39.62 | 39.78 | 39.78 | 40.01 | 39.61 | 25,997 | 
| September 18, 2025 | 39.62 | 39.62 | 39.62 | 39.7 | 39.6 | 4,752 | 
| September 17, 2025 | 39.54 | 39.6 | 39.6 | 39.75 | 39.54 | 16,630 | 
| September 16, 2025 | 39.64 | 39.56 | 39.56 | 39.64 | 39.53 | 9,435 | 
| September 15, 2025 | 39.67 | 39.63 | 39.63 | 39.67 | 39.52 | 21,800 | 
| September 12, 2025 | 39.53 | 39.63 | 39.63 | 39.64 | 39.52 | 12,075 | 
| September 11, 2025 | 39.46 | 39.57 | 39.57 | 39.6 | 39.46 | 11,234 | 
| September 10, 2025 | 39.35 | 39.41 | 39.41 | 39.42 | 39.33 | 9,400 | 
| September 09, 2025 | 39.28 | 39.32 | 39.32 | 39.36 | 39.28 | 13,800 | 
| September 08, 2025 | 39.39 | 39.3 | 39.3 | 39.39 | 39.18 | 18,700 | 
| September 05, 2025 | 39.34 | 39.38 | 39.38 | 39.38 | 39.24 | 10,553 | 
| September 04, 2025 | 39.1 | 39.28 | 39.28 | 39.28 | 39.1 | 15,222 | 
| September 03, 2025 | 38.9 | 39.02 | 39.02 | 39.05 | 38.9 | 5,028 | 
| September 02, 2025 | 38.97 | 38.88 | 38.88 | 38.97 | 38.75 | 14,500 | 
| August 29, 2025 | 38.93 | 39.1 | 39.1 | 39.13 | 38.91 | 8,738 | 
| August 28, 2025 | 39.03 | 38.97 | 38.98 | 39.03 | 38.83 | 10,964 | 
| August 27, 2025 | 38.83 | 38.98 | 38.98 | 39.01 | 38.83 | 12,721 | 
| August 26, 2025 | 38.85 | 38.87 | 38.87 | 38.87 | 38.79 | 12,700 | 
| August 25, 2025 | 39.2 | 39 | 38.88 | 39.2 | 38.97 | 9,700 | 
| August 22, 2025 | 39.07 | 39.2 | 39.2 | 39.27 | 39.07 | 3,833 | 
| August 21, 2025 | 38.89 | 38.98 | 38.98 | 39.06 | 38.85 | 9,325 | 
| August 20, 2025 | 38.82 | 38.93 | 38.93 | 38.98 | 38.82 | 50,000 | 
| August 19, 2025 | 38.83 | 38.83 | 38.83 | 38.92 | 38.83 | 5,700 | 
| August 18, 2025 | 38.69 | 38.77 | 38.77 | 38.84 | 38.62 | 6,235 | 
| August 15, 2025 | 38.65 | 38.74 | 38.74 | 38.77 | 38.62 | 3,617 | 
| August 14, 2025 | 38.6 | 38.65 | 38.65 | 38.68 | 38.5 | 14,100 | 
| August 13, 2025 | 38.43 | 38.67 | 38.67 | 38.67 | 38.43 | 6,100 | 
| August 12, 2025 | 38.24 | 38.43 | 38.43 | 38.43 | 38.22 | 4,300 | 
| August 11, 2025 | 38.11 | 38.17 | 38.17 | 38.2 | 38.11 | 17,600 | 
| August 08, 2025 | 38.07 | 38.13 | 38.13 | 38.22 | 38.07 | 6,300 | 
| August 07, 2025 | 38.18 | 37.98 | 37.98 | 38.18 | 37.97 | 7,228 | 
| August 06, 2025 | 38.04 | 38.07 | 38.07 | 38.1 | 37.98 | 9,626 |