40.07
-0.35(-0.87%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 40.19 | 40.07 | 40.07 | 40.19 | 39.89 | 4,021 |
October 16, 2025 | 40.81 | 40.42 | 40.42 | 40.81 | 40.33 | 7,168 |
October 15, 2025 | 40.88 | 40.63 | 40.63 | 40.9 | 40.63 | 3,899 |
October 14, 2025 | 39.76 | 40.28 | 40.28 | 40.44 | 39.76 | 4,301 |
October 10, 2025 | 40.28 | 39.62 | 39.62 | 40.28 | 39.62 | 14,727 |
October 09, 2025 | 40.6 | 40.15 | 40.15 | 40.6 | 40.09 | 5,726 |
October 08, 2025 | 40.62 | 40.57 | 40.57 | 40.62 | 40.39 | 9,467 |
October 07, 2025 | 40.72 | 40.38 | 40.38 | 40.72 | 40.28 | 5,200 |
October 06, 2025 | 41 | 40.71 | 40.71 | 41 | 40.64 | 2,047 |
October 03, 2025 | 40.53 | 40.6 | 40.6 | 40.62 | 40.4 | 5,122 |
October 02, 2025 | 40.25 | 40.2 | 40.2 | 40.25 | 39.99 | 5,118 |
October 01, 2025 | 39.96 | 40.14 | 40.14 | 40.23 | 39.96 | 2,307 |
September 30, 2025 | 39.89 | 39.88 | 40.02 | 40.02 | 39.78 | 6,106 |
September 29, 2025 | 39.89 | 39.94 | 39.94 | 39.94 | 39.83 | 1,210 |
September 26, 2025 | 39.69 | 39.59 | 39.56 | 39.69 | 39.59 | 6,345 |
September 25, 2025 | 39.29 | 39.46 | 39.46 | 39.46 | 39.29 | 1,519 |
September 24, 2025 | 39.87 | 39.6 | 39.6 | 39.87 | 39.6 | 1,825 |
September 23, 2025 | 40.08 | 39.76 | 39.76 | 40.08 | 39.71 | 6,575 |
September 22, 2025 | 39.83 | 39.92 | 39.92 | 39.96 | 39.8 | 6,576 |
September 19, 2025 | 41.11 | 39.97 | 39.97 | 41.11 | 39.7 | 13,825 |
September 18, 2025 | 39.36 | 39.53 | 39.53 | 39.55 | 39.36 | 5,462 |
September 17, 2025 | 39.33 | 39.33 | 39.33 | 39.42 | 39.28 | 1,616 |
September 16, 2025 | 39.58 | 39.21 | 39.21 | 39.58 | 39.18 | 5,122 |
September 15, 2025 | 39.38 | 39.47 | 39.47 | 39.48 | 39.33 | 5,650 |
September 12, 2025 | 39.35 | 39.33 | 39.33 | 39.35 | 39.31 | 3,837 |
September 11, 2025 | 39.38 | 39.48 | 39.48 | 39.5 | 39.37 | 3,729 |
September 10, 2025 | 39.11 | 39.15 | 39.15 | 39.18 | 39.09 | 3,057 |
September 09, 2025 | 38.98 | 38.94 | 38.94 | 38.99 | 38.93 | 4,390 |
September 08, 2025 | 39 | 38.98 | 38.98 | 39 | 38.81 | 4,777 |
September 05, 2025 | 38.96 | 39.02 | 39.02 | 39.1 | 38.76 | 6,711 |
September 04, 2025 | 38.59 | 38.8 | 38.8 | 38.8 | 38.59 | 2,463 |
September 03, 2025 | 38.38 | 38.54 | 38.54 | 38.54 | 38.38 | 2,017 |
September 02, 2025 | 38.12 | 38.22 | 38.22 | 38.22 | 38.04 | 7,751 |
August 29, 2025 | 38.1 | 38.24 | 38.24 | 38.24 | 38.02 | 6,900 |
August 28, 2025 | 38.03 | 38.09 | 38.09 | 38.09 | 38.01 | 2,710 |
August 27, 2025 | 38 | 38.07 | 38.07 | 38.09 | 38 | 719 |
August 26, 2025 | 37.8 | 37.87 | 37.87 | 37.87 | 37.8 | 2,361 |
August 25, 2025 | 37.96 | 37.72 | 37.72 | 37.96 | 37.69 | 1,825 |
August 22, 2025 | 37.63 | 37.96 | 37.96 | 37.96 | 37.63 | 1,401 |
August 21, 2025 | 37.49 | 37.61 | 37.61 | 37.67 | 37.49 | 5,625 |
August 20, 2025 | 37.4 | 37.43 | 37.43 | 37.44 | 37.31 | 2,664 |
August 19, 2025 | 37.44 | 37.32 | 37.32 | 37.55 | 37.32 | 5,936 |
August 18, 2025 | 37.44 | 37.39 | 37.39 | 37.44 | 37.35 | 6,317 |
August 15, 2025 | 37.34 | 37.42 | 37.42 | 37.44 | 37.32 | 3,130 |
August 14, 2025 | 37.26 | 37.34 | 37.34 | 37.34 | 37.26 | 1,924 |
August 13, 2025 | 37.4 | 37.43 | 37.43 | 37.45 | 37.4 | 3,100 |
August 12, 2025 | 37.1 | 37.29 | 37.29 | 37.3 | 37.1 | 1,801 |
August 11, 2025 | 37.07 | 37.06 | 37.06 | 37.12 | 37.05 | 4,101 |
August 08, 2025 | 37.09 | 36.97 | 36.95 | 37.09 | 36.97 | 1,268 |
August 07, 2025 | 36.98 | 36.94 | 36.94 | 37.04 | 36.94 | 1,964 |
August 06, 2025 | 37.04 | 37.01 | 37.01 | 37.1 | 36.92 | 6,265 |
August 05, 2025 | 36.4 | 36.57 | 36.57 | 36.61 | 36.4 | 6,399 |
August 01, 2025 | 35.96 | 35.85 | 35.85 | 35.96 | 35.7 | 3,786 |
July 31, 2025 | 36.22 | 36.07 | 36.07 | 36.45 | 36.07 | 6,152 |
July 30, 2025 | 36.57 | 36.18 | 36.22 | 36.57 | 36.18 | 979 |
July 29, 2025 | 36.4 | 36.42 | 36.42 | 36.42 | 36.4 | 471 |
July 28, 2025 | 36.45 | 36.32 | 36.32 | 36.45 | 36.25 | 1,670 |
July 25, 2025 | 36.28 | 36.49 | 36.49 | 36.49 | 36.28 | 4,688 |
July 24, 2025 | 36.4 | 36.3 | 36.3 | 36.4 | 36.3 | 1,322 |
July 23, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 200 |