82.25
-0.23(-0.28%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 82.3 | 82.25 | 82.25 | 82.49 | 81.8 | 3,839 |
September 04, 2025 | 84.55 | 82.25 | 82.25 | 84.56 | 81.6 | 8,007 |
September 03, 2025 | 84.84 | 84.53 | 84.53 | 86.01 | 84.53 | 2,200 |
September 02, 2025 | 83.75 | 84.32 | 84.32 | 84.32 | 83.08 | 6,300 |
August 29, 2025 | 84.95 | 84.02 | 84.02 | 84.95 | 83.75 | 4,445 |
August 28, 2025 | 83.38 | 84.84 | 84.84 | 85.37 | 83.34 | 8,400 |
August 27, 2025 | 81.77 | 83.83 | 83.83 | 84.33 | 81.77 | 5,115 |
August 26, 2025 | 82.8 | 82.49 | 82.49 | 82.8 | 81.99 | 1,984 |
August 25, 2025 | 80.79 | 82.85 | 82.85 | 82.85 | 80.53 | 6,300 |
August 22, 2025 | 81.5 | 81.05 | 81.05 | 81.55 | 80.62 | 7,400 |
August 21, 2025 | 81 | 80.75 | 80.75 | 81 | 80.5 | 2,200 |
August 20, 2025 | 82.07 | 80.78 | 80.78 | 82.07 | 80.55 | 10,000 |
August 19, 2025 | 81.72 | 82.33 | 82.33 | 82.34 | 81.7 | 4,300 |
August 18, 2025 | 81.65 | 82.49 | 82.49 | 82.49 | 81.65 | 3,168 |
August 15, 2025 | 82 | 82.54 | 82.54 | 82.75 | 82 | 2,300 |
August 14, 2025 | 81.76 | 81.73 | 81.73 | 81.76 | 81.31 | 600 |
August 13, 2025 | 82.5 | 81.89 | 81.89 | 82.5 | 81.89 | 1,929 |
August 12, 2025 | 82 | 82.24 | 82.24 | 82.25 | 81.73 | 2,600 |
August 11, 2025 | 81.59 | 82.1 | 82.1 | 82.1 | 81.38 | 1,200 |
August 08, 2025 | 81.13 | 82.05 | 82.05 | 82.56 | 81.13 | 2,718 |
August 07, 2025 | 81.83 | 81.6 | 81.6 | 81.83 | 81.06 | 2,600 |
August 06, 2025 | 81.51 | 81.2 | 81.2 | 81.51 | 81 | 1,418 |
August 05, 2025 | 81.51 | 81.68 | 81.68 | 82.03 | 81.47 | 2,042 |
August 01, 2025 | 81.09 | 80.95 | 80.95 | 81.09 | 80.82 | 1,000 |
July 31, 2025 | 81.55 | 81.34 | 81.34 | 81.92 | 81.3 | 1,400 |
July 30, 2025 | 82.03 | 81.55 | 81.55 | 82.3 | 81.5 | 3,546 |
July 29, 2025 | 81.01 | 82.25 | 82.25 | 82.25 | 81.01 | 4,127 |
July 28, 2025 | 81.63 | 80.57 | 80.57 | 81.63 | 80.57 | 3,834 |
July 25, 2025 | 82.01 | 82.16 | 82.16 | 82.16 | 82 | 1,345 |
July 24, 2025 | 82.4 | 82.4 | 82.4 | 82.4 | 82.39 | 811 |
July 23, 2025 | 82.5 | 82.57 | 82.57 | 82.57 | 82.5 | 800 |
July 22, 2025 | 82.56 | 82.4 | 82.4 | 82.7 | 81.98 | 1,900 |
July 21, 2025 | 81.79 | 82.05 | 82.05 | 82.25 | 81.79 | 2,000 |
July 18, 2025 | 81.82 | 82.25 | 82.25 | 82.25 | 81.42 | 2,200 |
July 17, 2025 | 80.64 | 81.12 | 81.12 | 81.12 | 80.64 | 1,404 |
July 16, 2025 | 79.96 | 80.95 | 80.95 | 80.95 | 79.96 | 1,700 |
July 15, 2025 | 80.1 | 80.49 | 80.49 | 81 | 80 | 3,906 |
July 14, 2025 | 79.74 | 80.3 | 80.3 | 80.55 | 79.74 | 1,800 |
July 11, 2025 | 79.6 | 80.35 | 80.35 | 80.35 | 79.6 | 1,300 |
July 10, 2025 | 80 | 80.02 | 80.02 | 80.25 | 79.55 | 3,400 |
July 09, 2025 | 80.03 | 79.91 | 79.91 | 80.49 | 79.9 | 7,707 |
July 08, 2025 | 80.71 | 80.25 | 80.25 | 80.72 | 80.03 | 8,930 |
July 07, 2025 | 81.61 | 81 | 81 | 81.61 | 80.74 | 2,200 |
July 04, 2025 | 80.51 | 81 | 81 | 81 | 80.02 | 1,600 |
July 03, 2025 | 81.35 | 81.22 | 81.22 | 81.74 | 80.7 | 5,130 |
July 02, 2025 | 80 | 80.75 | 80.75 | 80.75 | 80 | 1,830 |
June 30, 2025 | 80.09 | 79.63 | 79.63 | 80.09 | 79.53 | 3,400 |
June 27, 2025 | 80.39 | 80.34 | 80.34 | 81.07 | 80.34 | 2,100 |
June 26, 2025 | 81 | 81 | 81 | 81 | 80.69 | 1,345 |
June 25, 2025 | 79.85 | 80.58 | 80.58 | 80.58 | 79.59 | 2,801 |
June 24, 2025 | 79.85 | 79.6 | 79.6 | 79.85 | 79.6 | 222 |
June 23, 2025 | 80.36 | 79.5 | 79.5 | 80.36 | 79.5 | 400 |
June 20, 2025 | 80 | 80.25 | 80.25 | 80.67 | 79.95 | 6,500 |
June 19, 2025 | 79.44 | 79.75 | 79.75 | 79.89 | 79.44 | 500 |
June 18, 2025 | 80.31 | 80.5 | 80.5 | 81 | 80.31 | 1,800 |
June 17, 2025 | 81.1 | 80.56 | 80.56 | 81.11 | 80.56 | 1,100 |
June 16, 2025 | 80.12 | 80.85 | 80.85 | 81.21 | 80.11 | 2,828 |
June 13, 2025 | 79.85 | 80.42 | 80.42 | 80.43 | 79.85 | 2,900 |
June 12, 2025 | 79.74 | 79.55 | 79.55 | 80.29 | 79.55 | 6,700 |
June 11, 2025 | 78.91 | 79.75 | 79.75 | 79.8 | 78.85 | 4,418 |