38.64
-0.17(-0.44%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 39.42 | 38.64 | 38.64 | 39.42 | 38.47 | 33,596 |
September 26, 2025 | 39.13 | 38.81 | 38.81 | 39.31 | 38.67 | 34,329 |
September 25, 2025 | 40.01 | 39.49 | 39.49 | 40.02 | 39.29 | 40,200 |
September 24, 2025 | 41.02 | 40.4 | 40.4 | 41.23 | 40.19 | 61,027 |
September 23, 2025 | 41.24 | 41.04 | 41.04 | 41.43 | 40.69 | 43,607 |
September 22, 2025 | 41.48 | 41.54 | 41.54 | 41.92 | 41.06 | 22,914 |
September 19, 2025 | 42.22 | 41.42 | 41.42 | 42.22 | 41.3 | 53,200 |
September 18, 2025 | 42.17 | 42.24 | 42.24 | 42.52 | 42.01 | 31,346 |
September 17, 2025 | 41.11 | 41.64 | 41.64 | 41.71 | 41.06 | 29,600 |
September 16, 2025 | 42.02 | 41.07 | 41.07 | 42.02 | 40.89 | 32,782 |
September 15, 2025 | 41.88 | 42.03 | 42.03 | 42.18 | 41.58 | 22,000 |
September 12, 2025 | 41.82 | 41.85 | 41.85 | 42.58 | 41.78 | 22,815 |
September 11, 2025 | 41.72 | 41.68 | 41.68 | 42.38 | 41.5 | 25,434 |
September 10, 2025 | 43 | 41.62 | 41.62 | 43.36 | 41.61 | 35,324 |
September 09, 2025 | 43.81 | 42.95 | 42.95 | 43.97 | 42.86 | 35,229 |
September 08, 2025 | 43.18 | 43.81 | 43.81 | 43.95 | 43 | 49,328 |
September 05, 2025 | 43.48 | 43.09 | 43.09 | 43.51 | 42.1 | 50,600 |
September 04, 2025 | 42.3 | 43.11 | 43.11 | 43.13 | 41.69 | 77,000 |
September 03, 2025 | 42.64 | 42.3 | 42.3 | 42.64 | 42.1 | 25,217 |
September 02, 2025 | 42.76 | 42.36 | 42.36 | 43.19 | 41.97 | 45,300 |
August 29, 2025 | 43.26 | 42.79 | 42.79 | 43.26 | 42.69 | 32,570 |
August 28, 2025 | 43.05 | 43.01 | 43.01 | 43.26 | 42.61 | 40,200 |
August 27, 2025 | 41.97 | 42.62 | 42.62 | 42.69 | 41.93 | 39,048 |
August 26, 2025 | 42.32 | 41.98 | 41.98 | 43.29 | 41.62 | 122,504 |
August 25, 2025 | 42.68 | 42.43 | 42.43 | 42.78 | 42.3 | 25,900 |
August 22, 2025 | 42.53 | 42.97 | 42.97 | 43.21 | 42.2 | 42,118 |
August 21, 2025 | 41.27 | 42.53 | 42.53 | 42.65 | 41 | 45,916 |
August 20, 2025 | 43.07 | 41.26 | 41.26 | 43.49 | 41.23 | 35,912 |
August 19, 2025 | 43.94 | 43.1 | 43.1 | 44.5 | 43.04 | 65,704 |
August 18, 2025 | 43.89 | 43.68 | 43.68 | 44.45 | 43.5 | 33,430 |
August 15, 2025 | 43.22 | 43.62 | 43.62 | 43.75 | 43.1 | 76,110 |
August 14, 2025 | 44.24 | 43.22 | 43.22 | 44.24 | 43.08 | 57,500 |
August 13, 2025 | 44.24 | 44.25 | 44.25 | 44.56 | 43.25 | 68,411 |
August 12, 2025 | 43.3 | 43.54 | 43.54 | 43.74 | 42.39 | 73,300 |
August 11, 2025 | 42.35 | 42.99 | 42.99 | 45.24 | 42 | 96,400 |
August 08, 2025 | 44.76 | 42.02 | 42.02 | 45.62 | 41.93 | 188,800 |
August 07, 2025 | 42.01 | 40 | 40 | 42.1 | 39.78 | 67,800 |
August 06, 2025 | 42.47 | 41.45 | 41.45 | 42.93 | 41.34 | 59,800 |
August 05, 2025 | 42.47 | 42.4 | 42.4 | 42.47 | 41.33 | 66,348 |
August 01, 2025 | 41.37 | 41.49 | 41.49 | 42.13 | 40.74 | 78,934 |
July 31, 2025 | 43.02 | 42.01 | 42.01 | 43.02 | 41.94 | 101,100 |
July 30, 2025 | 41.83 | 42.12 | 42.12 | 42.47 | 41.66 | 34,000 |
July 29, 2025 | 42.77 | 41.61 | 41.61 | 42.8 | 41.5 | 31,029 |
July 28, 2025 | 43.07 | 42.66 | 42.66 | 43.32 | 42.63 | 32,443 |
July 25, 2025 | 42.78 | 43.12 | 43.12 | 43.71 | 42.78 | 45,800 |
July 24, 2025 | 42.63 | 42.78 | 42.78 | 42.96 | 42.4 | 36,400 |
July 23, 2025 | 43.38 | 43.04 | 43.04 | 43.38 | 42.31 | 46,311 |
July 22, 2025 | 41.86 | 43.41 | 43.41 | 43.47 | 41.52 | 85,100 |
July 21, 2025 | 41.44 | 41.87 | 41.87 | 41.91 | 41.43 | 67,807 |
July 18, 2025 | 41.42 | 41.4 | 41.4 | 41.42 | 40.79 | 40,141 |
July 17, 2025 | 40.49 | 41.18 | 41.18 | 41.29 | 40.33 | 50,500 |
July 16, 2025 | 39.82 | 40.5 | 40.5 | 40.53 | 39.64 | 25,200 |
July 15, 2025 | 39.8 | 39.47 | 39.47 | 40.16 | 39.34 | 30,600 |
July 14, 2025 | 39.31 | 39.72 | 39.72 | 39.78 | 39.3 | 24,434 |
July 11, 2025 | 39.5 | 38.94 | 38.94 | 39.58 | 38.82 | 50,632 |
July 10, 2025 | 40.76 | 39.79 | 39.79 | 40.76 | 39.44 | 41,500 |
July 09, 2025 | 40.04 | 40.46 | 40.46 | 40.58 | 39.96 | 45,514 |
July 08, 2025 | 39.63 | 39.81 | 39.81 | 40.02 | 39.63 | 41,200 |
July 07, 2025 | 39.77 | 39.6 | 39.6 | 39.96 | 39.36 | 38,237 |
July 04, 2025 | 40.09 | 39.64 | 39.64 | 40.09 | 39.58 | 16,604 |