54.92
+0.45(+0.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 54.89 | 54.92 | 54.92 | 55.06 | 54.79 | 26,904 |
| August 21, 2025 | 54.59 | 54.47 | 54.47 | 54.59 | 54.35 | 14,223 |
| August 20, 2025 | 53.99 | 54.09 | 54.09 | 54.12 | 53.7 | 13,200 |
| August 19, 2025 | 54.15 | 53.95 | 53.95 | 54.19 | 53.86 | 15,800 |
| August 18, 2025 | 54.05 | 54.14 | 54.14 | 54.21 | 53.93 | 15,304 |
| August 15, 2025 | 54.36 | 54.03 | 54.03 | 54.36 | 53.87 | 39,700 |
| August 14, 2025 | 54.65 | 54.33 | 54.33 | 54.65 | 54.27 | 10,120 |
| August 13, 2025 | 55.13 | 54.79 | 54.79 | 55.13 | 54.53 | 10,627 |
| August 12, 2025 | 54.27 | 54.95 | 54.95 | 54.95 | 54.23 | 6,141 |
| August 11, 2025 | 54 | 53.94 | 53.94 | 54.25 | 53.87 | 17,619 |
| August 08, 2025 | 54.49 | 54.13 | 54.13 | 54.5 | 54.03 | 23,146 |
| August 07, 2025 | 54.27 | 54.23 | 54.23 | 54.28 | 54.12 | 14,500 |
| August 06, 2025 | 54.86 | 54.14 | 54.14 | 54.86 | 54 | 11,400 |
| August 05, 2025 | 54.49 | 54.46 | 54.46 | 54.9 | 54.23 | 18,712 |
| August 01, 2025 | 53.52 | 53.48 | 53.48 | 53.65 | 52.79 | 10,500 |
| July 31, 2025 | 54.06 | 53.85 | 53.85 | 54.16 | 53.72 | 7,210 |
| July 30, 2025 | 53.96 | 54.1 | 54.1 | 54.3 | 53.82 | 18,240 |
| July 29, 2025 | 53.72 | 53.96 | 53.96 | 53.96 | 53.6 | 10,700 |
| July 28, 2025 | 53.95 | 53.57 | 53.57 | 53.95 | 53.35 | 20,800 |
| July 25, 2025 | 53.69 | 53.73 | 53.73 | 53.78 | 53.58 | 13,025 |
| July 24, 2025 | 53.27 | 53.37 | 53.37 | 53.51 | 53.27 | 32,855 |
| July 23, 2025 | 53.43 | 53.45 | 53.45 | 53.66 | 53.39 | 11,605 |
| July 22, 2025 | 52.57 | 52.67 | 52.67 | 52.77 | 52.57 | 17,627 |
| July 21, 2025 | 53.25 | 52.84 | 52.84 | 53.25 | 52.8 | 23,141 |
| July 18, 2025 | 53.1 | 53.23 | 53.23 | 53.39 | 53.1 | 11,200 |
| July 17, 2025 | 52.74 | 52.98 | 52.98 | 53.04 | 52.69 | 17,326 |
| July 16, 2025 | 52.72 | 52.44 | 52.44 | 52.72 | 52.09 | 18,100 |
| July 15, 2025 | 52.84 | 52.43 | 52.43 | 52.84 | 52.32 | 21,900 |
| July 14, 2025 | 52.58 | 52.74 | 52.74 | 52.75 | 52.41 | 12,106 |
| July 11, 2025 | 52.16 | 52.48 | 52.48 | 52.57 | 52.16 | 5,700 |
| July 10, 2025 | 52.15 | 52.46 | 52.46 | 52.53 | 52.14 | 15,700 |
| July 09, 2025 | 52.12 | 52.13 | 52.13 | 52.24 | 52.03 | 9,100 |
| July 08, 2025 | 52.67 | 52.12 | 52.12 | 52.67 | 52 | 12,100 |
| July 07, 2025 | 52.76 | 52.44 | 52.44 | 52.76 | 52.3 | 25,300 |
| July 04, 2025 | 52.17 | 52.62 | 52.62 | 52.72 | 52.17 | 18,805 |
| July 03, 2025 | 52.27 | 52.81 | 52.81 | 52.86 | 52.27 | 30,036 |
| July 02, 2025 | 52.2 | 52.1 | 52.1 | 52.2 | 51.8 | 13,600 |
| June 30, 2025 | 51.93 | 52.07 | 52.07 | 52.2 | 51.93 | 8,748 |
| June 27, 2025 | 52 | 52.11 | 52.11 | 52.31 | 51.94 | 30,100 |
| June 26, 2025 | 51.66 | 51.9 | 51.9 | 51.91 | 51.66 | 10,631 |
| June 25, 2025 | 52.14 | 51.57 | 51.57 | 52.14 | 51.53 | 12,900 |
| June 24, 2025 | 52.53 | 52.46 | 51.87 | 52.53 | 52.23 | 7,039 |
| June 23, 2025 | 52.24 | 52.1 | 51.51 | 52.39 | 52 | 7,900 |
| June 20, 2025 | 52.08 | 52.06 | 52.06 | 52.3 | 51.98 | 18,704 |
| June 19, 2025 | 52.24 | 52.25 | 52.25 | 52.5 | 52.13 | 13,143 |
| June 18, 2025 | 52.06 | 52.29 | 52.29 | 52.29 | 52.06 | 64,300 |
| June 17, 2025 | 51.76 | 52.05 | 52.05 | 52.05 | 51.76 | 12,200 |
| June 16, 2025 | 52.15 | 51.86 | 51.86 | 52.15 | 51.73 | 15,617 |
| June 13, 2025 | 51.95 | 51.88 | 51.88 | 51.95 | 51.71 | 11,801 |
| June 12, 2025 | 51.45 | 51.95 | 51.95 | 51.95 | 51.45 | 4,100 |
| June 11, 2025 | 51.29 | 51.65 | 51.65 | 51.65 | 51.29 | 10,100 |
| June 10, 2025 | 51.36 | 51.17 | 51.17 | 51.36 | 51 | 7,900 |
| June 09, 2025 | 51.69 | 51.14 | 51.14 | 51.69 | 51.11 | 14,877 |
| June 06, 2025 | 51.54 | 51.43 | 51.43 | 51.57 | 51.19 | 35,000 |
| June 05, 2025 | 50.96 | 51 | 51 | 51.25 | 50.95 | 6,700 |
| June 04, 2025 | 51.54 | 51.04 | 51.04 | 51.54 | 51.04 | 17,900 |
| June 03, 2025 | 51.36 | 51.61 | 51.61 | 51.67 | 51.27 | 17,538 |
| June 02, 2025 | 51 | 50.99 | 50.99 | 51 | 50.72 | 7,432 |
| May 30, 2025 | 51.16 | 50.85 | 50.85 | 51.16 | 50.72 | 8,300 |
| May 29, 2025 | 51.21 | 51.15 | 51.15 | 51.21 | 50.97 | 16,706 |
