45.60
+0.6(+1.33%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.5 | 45.6 | 45.6 | 45.67 | 45 | 4,113 |
September 25, 2025 | 45.42 | 45 | 45 | 45.42 | 44.8 | 5,000 |
September 24, 2025 | 44.5 | 44.2 | 44.2 | 44.51 | 44.2 | 10,400 |
September 23, 2025 | 45 | 44.25 | 44.25 | 45 | 44 | 2,741 |
September 22, 2025 | 45.08 | 44.94 | 44.94 | 45.38 | 44.66 | 3,410 |
September 19, 2025 | 44.71 | 44.03 | 44.03 | 45.7 | 43.27 | 7,910 |
September 18, 2025 | 44.61 | 44.84 | 44.84 | 44.9 | 44.6 | 3,945 |
September 17, 2025 | 44.52 | 44.71 | 44.71 | 44.71 | 44.52 | 2,325 |
September 16, 2025 | 44.76 | 44.75 | 44.75 | 44.9 | 44.7 | 1,841 |
September 15, 2025 | 44.42 | 44.75 | 44.75 | 45.25 | 44.4 | 8,902 |
September 12, 2025 | 44.15 | 45 | 45 | 45 | 44.15 | 2,800 |
September 11, 2025 | 44.26 | 44.22 | 44.22 | 44.29 | 44.15 | 2,600 |
September 10, 2025 | 44.58 | 44.13 | 44.13 | 44.58 | 43.61 | 1,940 |
September 09, 2025 | 43.86 | 44.23 | 44.23 | 44.23 | 43.86 | 1,400 |
September 08, 2025 | 43.62 | 43.98 | 43.98 | 44 | 43.4 | 4,400 |
September 05, 2025 | 43.12 | 43.75 | 43.75 | 43.75 | 43.12 | 5,040 |
September 04, 2025 | 43.01 | 43.54 | 43.54 | 43.55 | 43.01 | 1,700 |
September 03, 2025 | 42.36 | 42.88 | 42.88 | 42.88 | 42.35 | 3,300 |
September 02, 2025 | 42.64 | 42.5 | 42.5 | 42.64 | 41.75 | 4,600 |
August 29, 2025 | 42.63 | 42.35 | 42.35 | 42.63 | 41.95 | 4,800 |
August 28, 2025 | 41.81 | 42.91 | 42.64 | 42.91 | 41.75 | 6,700 |
August 27, 2025 | 41.68 | 41.81 | 41.81 | 42 | 41.68 | 3,941 |
August 26, 2025 | 41.7 | 41.74 | 41.74 | 41.75 | 41.5 | 1,900 |
August 25, 2025 | 41.49 | 41.7 | 41.7 | 41.79 | 41.31 | 5,520 |
August 22, 2025 | 40.51 | 41.39 | 41.39 | 41.39 | 40.51 | 4,118 |
August 21, 2025 | 40.29 | 40.02 | 40.02 | 40.49 | 40.02 | 1,507 |
August 20, 2025 | 40.35 | 40.1 | 40.1 | 40.35 | 39.9 | 11,045 |
August 19, 2025 | 40.8 | 39.8 | 39.8 | 40.8 | 39.8 | 9,404 |
August 18, 2025 | 41.27 | 40.8 | 40.8 | 41.27 | 40.8 | 12,700 |
August 15, 2025 | 41.52 | 40.9 | 40.9 | 41.52 | 40.63 | 9,800 |
August 14, 2025 | 41.93 | 41.57 | 41.57 | 41.93 | 41.52 | 6,600 |
August 13, 2025 | 41.53 | 41.85 | 41.85 | 41.92 | 41.51 | 6,600 |
August 12, 2025 | 41.49 | 41.4 | 41.4 | 41.52 | 41.4 | 3,049 |
August 11, 2025 | 40.48 | 41 | 41 | 41.02 | 40.48 | 5,100 |
August 08, 2025 | 40.65 | 40.52 | 40.52 | 40.7 | 40.49 | 8,500 |
August 07, 2025 | 40.65 | 40.58 | 40.58 | 40.98 | 40.58 | 15,500 |
August 06, 2025 | 40.22 | 40.51 | 40.51 | 40.63 | 40.2 | 4,400 |
August 05, 2025 | 40.17 | 40.17 | 40.17 | 40.44 | 40.01 | 22,000 |
August 01, 2025 | 40 | 39.74 | 39.74 | 40.01 | 39.51 | 11,500 |
July 31, 2025 | 40.66 | 40.6 | 40.6 | 40.8 | 40.57 | 10,800 |
July 30, 2025 | 40.68 | 40.67 | 40.67 | 40.88 | 40.65 | 14,125 |
July 29, 2025 | 40.84 | 40.7 | 40.7 | 40.85 | 40.7 | 2,641 |
July 28, 2025 | 40.66 | 40.85 | 40.85 | 40.85 | 40.6 | 4,241 |
July 25, 2025 | 40.89 | 40.79 | 40.79 | 40.9 | 40.65 | 2,600 |
July 24, 2025 | 40.96 | 40.6 | 40.6 | 40.98 | 40.59 | 6,200 |
July 23, 2025 | 40.75 | 40.62 | 40.62 | 40.98 | 40.62 | 2,200 |
July 22, 2025 | 40.37 | 40.75 | 40.75 | 40.75 | 40.37 | 2,426 |
July 21, 2025 | 40.41 | 40.48 | 40.48 | 40.5 | 40.35 | 13,600 |
July 18, 2025 | 40.43 | 40.75 | 40.75 | 40.75 | 40.4 | 18,800 |
July 17, 2025 | 40.75 | 40.96 | 40.96 | 40.96 | 40.44 | 2,544 |
July 16, 2025 | 40.1 | 40.26 | 40.26 | 40.77 | 39.88 | 4,900 |
July 15, 2025 | 40.25 | 40.11 | 40.11 | 40.25 | 40.11 | 1,700 |
July 14, 2025 | 40.52 | 40.4 | 40.4 | 40.75 | 40.24 | 6,000 |
July 11, 2025 | 40.98 | 40.57 | 40.57 | 40.98 | 40.56 | 2,700 |
July 10, 2025 | 40.25 | 40.78 | 40.78 | 40.93 | 39.96 | 2,800 |
July 09, 2025 | 39.41 | 39.83 | 39.83 | 40.18 | 39.4 | 23,500 |
July 08, 2025 | 39.16 | 39.18 | 39.18 | 39.28 | 39.16 | 2,300 |
July 07, 2025 | 39.46 | 39.01 | 39.01 | 39.55 | 39.01 | 2,700 |
July 04, 2025 | 39.21 | 39.5 | 39.5 | 39.74 | 39.21 | 3,212 |
July 03, 2025 | 39.02 | 39.16 | 39.16 | 39.25 | 39 | 7,500 |