33.19
-1.87(-5.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34.54 | 33.19 | 33.19 | 34.6 | 32.54 | 1.05M |
| October 16, 2025 | 35.66 | 35.06 | 35.06 | 35.85 | 34.88 | 913,511 |
| October 15, 2025 | 34.76 | 35.22 | 35.22 | 35.76 | 34.76 | 1.55M |
| October 14, 2025 | 32.91 | 34.61 | 34.61 | 35.42 | 32.91 | 1.54M |
| October 10, 2025 | 32.62 | 32.89 | 32.89 | 33.5 | 32.12 | 1.01M |
| October 09, 2025 | 33.73 | 32.49 | 32.49 | 34.07 | 32.22 | 966,348 |
| October 08, 2025 | 33.2 | 33.7 | 33.7 | 33.81 | 33.15 | 997,422 |
| October 07, 2025 | 32.81 | 32.52 | 32.52 | 32.85 | 31.96 | 1.29M |
| October 06, 2025 | 32 | 32.54 | 32.54 | 33.14 | 32 | 1.48M |
| October 03, 2025 | 31.37 | 31.83 | 31.83 | 32.37 | 31.37 | 815,138 |
| October 02, 2025 | 31.68 | 31.35 | 31.35 | 31.75 | 30.72 | 1.7M |
| October 01, 2025 | 31.13 | 31.33 | 31.33 | 31.7 | 30.86 | 1.39M |
| September 30, 2025 | 30.7 | 30.85 | 30.85 | 31.22 | 30.4 | 1.99M |
| September 29, 2025 | 31 | 31.06 | 31.06 | 31.24 | 30.55 | 1.36M |
| September 26, 2025 | 29 | 30.3 | 30.3 | 30.54 | 28.44 | 1.71M |
| September 25, 2025 | 29.94 | 29.65 | 29.65 | 30.22 | 29.55 | 1.26M |
| September 24, 2025 | 31.6 | 29.82 | 29.82 | 31.64 | 29.8 | 1.24M |
| September 23, 2025 | 31.45 | 31.65 | 31.65 | 32.06 | 31.38 | 1.17M |
| September 22, 2025 | 30.76 | 31.2 | 31.2 | 31.23 | 30.34 | 1.46M |
| September 19, 2025 | 30.2 | 30.54 | 30.54 | 30.75 | 29.82 | 8.82M |
| September 18, 2025 | 29.36 | 30.19 | 30.19 | 30.22 | 29.29 | 1.2M |
| September 17, 2025 | 28.94 | 29.34 | 29.34 | 29.61 | 28.61 | 770,800 |
| September 16, 2025 | 29.63 | 29.2 | 29.2 | 29.98 | 28.85 | 1.28M |
| September 15, 2025 | 30.05 | 29.56 | 29.56 | 30.5 | 29.45 | 759,526 |
| September 12, 2025 | 30 | 29.86 | 29.86 | 30.52 | 29.78 | 1.15M |
| September 11, 2025 | 29.74 | 29.8 | 29.8 | 29.84 | 29.3 | 592,100 |
| September 10, 2025 | 28.59 | 29.55 | 29.55 | 29.67 | 28.56 | 829,100 |
| September 09, 2025 | 28.51 | 27.94 | 27.94 | 28.77 | 27.72 | 634,129 |
| September 08, 2025 | 28.26 | 28.24 | 28.24 | 28.56 | 27.93 | 637,338 |
| September 05, 2025 | 26.5 | 27.6 | 27.6 | 27.78 | 26.46 | 970,746 |
| September 04, 2025 | 26.84 | 26.66 | 26.66 | 27.16 | 26.63 | 1.14M |
| September 03, 2025 | 26.87 | 26.92 | 26.92 | 27.11 | 26.49 | 1.48M |
| September 02, 2025 | 26.08 | 26.63 | 26.63 | 26.69 | 25.26 | 1.19M |
| August 29, 2025 | 24.77 | 25.46 | 25.46 | 25.54 | 24.63 | 839,991 |
| August 28, 2025 | 25.11 | 24.72 | 24.72 | 25.18 | 24.51 | 3.63M |
| August 27, 2025 | 25.58 | 25.36 | 25.36 | 25.6 | 25.11 | 555,700 |
| August 26, 2025 | 25.45 | 25.7 | 25.7 | 25.75 | 25.35 | 564,926 |
| August 25, 2025 | 25.76 | 25.24 | 25.24 | 25.83 | 25.21 | 356,200 |
| August 22, 2025 | 25.3 | 25.75 | 25.75 | 25.99 | 25.16 | 410,812 |
| August 21, 2025 | 24.47 | 25.51 | 25.51 | 25.69 | 24.47 | 472,500 |
| August 20, 2025 | 24.02 | 24.32 | 24.32 | 24.46 | 24.01 | 496,000 |
| August 19, 2025 | 24.58 | 23.91 | 23.91 | 24.59 | 23.9 | 382,400 |
| August 18, 2025 | 24.51 | 24.58 | 24.58 | 24.78 | 24.41 | 872,200 |
| August 15, 2025 | 24.4 | 24.66 | 24.66 | 24.66 | 24.31 | 695,400 |
| August 14, 2025 | 23.99 | 24.22 | 24.22 | 24.48 | 23.83 | 809,400 |
| August 13, 2025 | 24.29 | 24.09 | 24.09 | 24.5 | 23.99 | 519,200 |
| August 12, 2025 | 23.51 | 23.91 | 23.91 | 24 | 23.46 | 560,500 |
| August 11, 2025 | 23.67 | 23.62 | 23.62 | 23.88 | 23.44 | 473,400 |
| August 08, 2025 | 24.21 | 24.08 | 24.08 | 24.5 | 23.85 | 507,992 |
| August 07, 2025 | 23.98 | 24.11 | 24.11 | 24.43 | 23.87 | 744,600 |
| August 06, 2025 | 23.58 | 23.9 | 23.9 | 24.26 | 23.5 | 896,108 |
| August 05, 2025 | 24.25 | 23.62 | 23.62 | 24.49 | 23.29 | 1.01M |
| August 01, 2025 | 23.82 | 23.98 | 23.98 | 24.65 | 23.8 | 925,700 |
| July 31, 2025 | 22.79 | 22.4 | 22.4 | 22.85 | 22.36 | 1.01M |
| July 30, 2025 | 22.83 | 22.5 | 22.5 | 23.03 | 22.41 | 567,004 |
| July 29, 2025 | 22.79 | 23 | 23 | 23.18 | 22.68 | 382,200 |
| July 28, 2025 | 23.2 | 22.8 | 22.8 | 23.2 | 22.7 | 386,345 |
| July 25, 2025 | 22.96 | 23.29 | 23.29 | 23.34 | 22.91 | 462,400 |
| July 24, 2025 | 23.23 | 23.19 | 23.19 | 23.35 | 22.96 | 505,100 |
| July 23, 2025 | 23.17 | 23.42 | 23.42 | 23.74 | 23.15 | 686,300 |