28.32
+0.03(+0.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.83 | 27.98 | 27.98 | 28.03 | 27.78 | 277,658 |
| September 04, 2025 | 27.61 | 27.64 | 27.64 | 27.64 | 27.43 | 210,640 |
| September 03, 2025 | 27.72 | 27.69 | 27.69 | 27.79 | 27.56 | 176,226 |
| September 02, 2025 | 27.11 | 27.48 | 27.48 | 27.52 | 27.04 | 221,945 |
| August 29, 2025 | 26.63 | 26.83 | 26.83 | 26.84 | 26.56 | 102,949 |
| August 28, 2025 | 26.46 | 26.61 | 26.61 | 26.61 | 26.44 | 148,231 |
| August 27, 2025 | 26.29 | 26.39 | 26.39 | 26.39 | 26.23 | 34,038 |
| August 26, 2025 | 26.24 | 26.34 | 26.34 | 26.35 | 26.18 | 46,740 |
| August 25, 2025 | 26.18 | 26.16 | 26.16 | 26.22 | 26.14 | 30,340 |
| August 22, 2025 | 25.91 | 26.18 | 26.18 | 26.24 | 25.87 | 66,022 |
| August 21, 2025 | 26.03 | 25.95 | 25.95 | 26.03 | 25.91 | 36,000 |
| August 20, 2025 | 25.99 | 26.04 | 26.04 | 26.04 | 25.94 | 31,700 |
| August 19, 2025 | 25.87 | 25.77 | 25.77 | 25.92 | 25.77 | 42,297 |
| August 18, 2025 | 25.99 | 25.92 | 25.92 | 25.99 | 25.88 | 35,181 |
| August 15, 2025 | 25.92 | 25.96 | 25.96 | 26.01 | 25.91 | 48,004 |
| August 14, 2025 | 26 | 25.96 | 25.96 | 26.03 | 25.87 | 58,900 |
| August 13, 2025 | 26.14 | 26.1 | 26.1 | 26.18 | 26.03 | 63,748 |
| August 12, 2025 | 26.04 | 26.02 | 26.02 | 26.1 | 25.9 | 77,600 |
| August 11, 2025 | 26.1 | 26.06 | 26.06 | 26.14 | 25.99 | 137,543 |
| August 08, 2025 | 26.44 | 26.44 | 26.44 | 26.46 | 26.26 | 126,600 |
| August 07, 2025 | 26.34 | 26.45 | 26.45 | 26.45 | 26.24 | 91,638 |
| August 06, 2025 | 26.24 | 26.21 | 26.21 | 26.29 | 26.18 | 41,312 |
| August 05, 2025 | 26.3 | 26.3 | 26.3 | 26.37 | 26.22 | 88,200 |
| August 01, 2025 | 26.03 | 26.14 | 26.14 | 26.16 | 25.97 | 123,834 |
| July 31, 2025 | 25.67 | 25.57 | 25.57 | 25.73 | 25.56 | 60,836 |
| July 30, 2025 | 25.75 | 25.46 | 25.46 | 25.75 | 25.43 | 143,500 |
| July 29, 2025 | 25.85 | 25.9 | 25.9 | 25.94 | 25.78 | 77,704 |
| July 28, 2025 | 25.9 | 25.81 | 25.81 | 25.9 | 25.7 | 112,500 |
| July 25, 2025 | 26.03 | 26 | 26 | 26.06 | 25.89 | 101,721 |
| July 24, 2025 | 26.18 | 26.23 | 26.23 | 26.27 | 26.1 | 47,430 |
| July 23, 2025 | 26.56 | 26.36 | 26.36 | 26.61 | 26.34 | 101,600 |
| July 22, 2025 | 26.55 | 26.71 | 26.71 | 26.72 | 26.52 | 214,044 |
| July 21, 2025 | 26.32 | 26.44 | 26.44 | 26.47 | 26.32 | 152,200 |
| July 18, 2025 | 26.12 | 26.07 | 26.07 | 26.15 | 26.07 | 80,943 |
| July 17, 2025 | 25.85 | 26.01 | 26.01 | 26.02 | 25.82 | 46,529 |
| July 16, 2025 | 26.02 | 26.06 | 26.06 | 26.27 | 25.86 | 79,730 |
| July 15, 2025 | 26.05 | 25.92 | 25.92 | 26.09 | 25.88 | 25,233 |
| July 14, 2025 | 26.17 | 26.04 | 26.04 | 26.17 | 26.04 | 68,100 |
| July 11, 2025 | 26.12 | 26.15 | 26.15 | 26.23 | 26.1 | 144,742 |
| July 10, 2025 | 25.94 | 25.88 | 25.88 | 25.94 | 25.79 | 73,500 |
| July 09, 2025 | 25.71 | 25.8 | 25.8 | 25.83 | 25.64 | 180,700 |
| July 08, 2025 | 25.94 | 25.68 | 25.68 | 25.94 | 25.63 | 168,105 |
| July 07, 2025 | 25.87 | 26.03 | 26.03 | 26.04 | 25.79 | 165,100 |
| July 04, 2025 | 25.96 | 26.1 | 26.1 | 26.13 | 25.96 | 230,438 |
| July 03, 2025 | 26.01 | 26.05 | 26.05 | 26.05 | 25.92 | 111,526 |
| July 02, 2025 | 26.04 | 26.18 | 26.18 | 26.19 | 25.98 | 100,600 |
| June 30, 2025 | 25.62 | 25.82 | 25.82 | 25.82 | 25.59 | 151,721 |
| June 27, 2025 | 25.45 | 25.52 | 25.52 | 25.6 | 25.35 | 268,207 |
| June 26, 2025 | 25.92 | 25.94 | 25.94 | 26 | 25.82 | 184,900 |
| June 25, 2025 | 25.81 | 26.02 | 26.02 | 26.03 | 25.81 | 112,300 |
| June 24, 2025 | 25.94 | 25.9 | 25.9 | 25.94 | 25.72 | 189,900 |
| June 23, 2025 | 26.34 | 26.36 | 26.36 | 26.47 | 26.3 | 156,500 |
| June 20, 2025 | 26.27 | 26.25 | 26.25 | 26.33 | 26.21 | 100,743 |
| June 19, 2025 | 26.34 | 26.55 | 26.55 | 26.55 | 26.25 | 103,947 |
| June 18, 2025 | 26.48 | 26.27 | 26.27 | 26.51 | 26.24 | 103,800 |
| June 17, 2025 | 26.52 | 26.4 | 26.4 | 26.52 | 26.33 | 85,043 |
| June 16, 2025 | 26.72 | 26.43 | 26.43 | 26.72 | 26.42 | 119,535 |
| June 13, 2025 | 26.8 | 26.8 | 26.8 | 26.89 | 26.68 | 159,800 |
| June 12, 2025 | 26.34 | 26.45 | 26.45 | 26.5 | 26.34 | 216,100 |
| June 11, 2025 | 26.02 | 26.07 | 26.07 | 26.12 | 25.92 | 221,600 |