51.76
+1.06(+2.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51.2 | 51.76 | 51.76 | 52 | 50.8 | 549,600 |
September 04, 2025 | 50.25 | 50.7 | 50.7 | 50.82 | 50.07 | 512,115 |
September 03, 2025 | 50.31 | 50.66 | 50.66 | 51.23 | 50.18 | 725,800 |
September 02, 2025 | 48.44 | 49.45 | 49.45 | 49.49 | 47.97 | 974,031 |
August 29, 2025 | 46.65 | 47.75 | 47.75 | 47.75 | 46.65 | 966,000 |
August 28, 2025 | 47.12 | 46.7 | 46.7 | 47.12 | 45.93 | 746,234 |
August 27, 2025 | 47.53 | 47.77 | 47.77 | 47.81 | 46.89 | 354,717 |
August 26, 2025 | 47.39 | 47.87 | 47.87 | 48.05 | 47.29 | 381,417 |
August 25, 2025 | 47.65 | 47.11 | 47.11 | 48.04 | 46.98 | 253,800 |
August 22, 2025 | 47.05 | 47.62 | 47.62 | 48.08 | 46.84 | 333,746 |
August 21, 2025 | 46.62 | 47.3 | 47.3 | 47.64 | 46.62 | 312,206 |
August 20, 2025 | 45.63 | 46.56 | 46.56 | 46.63 | 45.5 | 457,900 |
August 19, 2025 | 46.71 | 45 | 45 | 46.71 | 44.9 | 385,000 |
August 18, 2025 | 47.1 | 46.55 | 46.55 | 47.68 | 46.09 | 364,200 |
August 15, 2025 | 45.62 | 46.03 | 46.03 | 46.09 | 45.36 | 225,036 |
August 14, 2025 | 45.53 | 45.45 | 45.45 | 45.96 | 45.34 | 280,708 |
August 13, 2025 | 45.83 | 45.37 | 45.37 | 46 | 45.08 | 303,700 |
August 12, 2025 | 45.37 | 45.5 | 45.5 | 45.82 | 45.17 | 256,243 |
August 11, 2025 | 44.42 | 45.01 | 45.01 | 45.31 | 44.27 | 283,610 |
August 08, 2025 | 45.64 | 45.43 | 45.43 | 45.85 | 44.68 | 368,241 |
August 07, 2025 | 45.39 | 45.47 | 45.47 | 46.14 | 45.34 | 406,324 |
August 06, 2025 | 45.02 | 45.5 | 45.5 | 45.85 | 45.02 | 490,400 |
August 05, 2025 | 44 | 45.1 | 45.1 | 45.49 | 43.92 | 989,200 |
August 01, 2025 | 42.96 | 42.21 | 42.21 | 43.17 | 42.01 | 522,300 |
July 31, 2025 | 43.44 | 41.6 | 41.6 | 43.46 | 40.55 | 958,200 |
July 30, 2025 | 42.29 | 42.61 | 42.61 | 42.92 | 42.16 | 610,502 |
July 29, 2025 | 42.21 | 42.81 | 42.81 | 43.33 | 42.15 | 643,000 |
July 28, 2025 | 41.89 | 41.83 | 41.83 | 42.07 | 41.15 | 348,900 |
July 25, 2025 | 41.93 | 42.01 | 42.01 | 42.5 | 41.67 | 606,000 |
July 24, 2025 | 42.16 | 42.3 | 42.3 | 42.75 | 41.89 | 311,557 |
July 23, 2025 | 42.8 | 42.56 | 42.56 | 43.3 | 42.5 | 344,200 |
July 22, 2025 | 42.47 | 43.3 | 43.3 | 43.65 | 42.05 | 539,800 |
July 21, 2025 | 41.15 | 42.1 | 42.1 | 42.38 | 41.15 | 426,937 |
July 18, 2025 | 40.57 | 40.6 | 40.6 | 41.09 | 40.34 | 368,948 |
July 17, 2025 | 40.22 | 40.43 | 40.43 | 40.61 | 39.87 | 435,000 |
July 16, 2025 | 41.2 | 41.1 | 41.1 | 41.46 | 40.39 | 367,200 |
July 15, 2025 | 41.62 | 40.94 | 40.94 | 41.81 | 40.79 | 685,127 |
July 14, 2025 | 41.81 | 41.84 | 41.84 | 42.63 | 41.64 | 275,019 |
July 11, 2025 | 41.62 | 41.84 | 41.84 | 42.17 | 41.56 | 471,200 |
July 10, 2025 | 41.31 | 41.46 | 41.46 | 41.49 | 40.76 | 599,700 |
July 09, 2025 | 41 | 41 | 41 | 41.24 | 40.46 | 482,537 |
July 08, 2025 | 42.86 | 41.23 | 41.23 | 42.89 | 40.25 | 786,000 |
July 07, 2025 | 41.76 | 42.5 | 42.5 | 42.89 | 41.45 | 604,623 |
July 04, 2025 | 42.3 | 42.13 | 42.13 | 42.44 | 41.99 | 195,326 |
July 03, 2025 | 41.84 | 41.8 | 41.8 | 42.02 | 41.48 | 572,922 |
July 02, 2025 | 42.55 | 41.66 | 41.66 | 42.67 | 41.21 | 854,500 |
June 30, 2025 | 41.18 | 41.99 | 41.99 | 42.15 | 40.97 | 378,700 |
June 27, 2025 | 41.47 | 40.98 | 40.98 | 41.5 | 40.48 | 632,700 |
June 26, 2025 | 42.49 | 42.92 | 42.92 | 42.93 | 42.04 | 515,200 |
June 25, 2025 | 41.8 | 42.4 | 42.4 | 42.76 | 41.69 | 434,300 |
June 24, 2025 | 42.13 | 41.73 | 41.73 | 42.34 | 40.87 | 965,608 |
June 23, 2025 | 42.77 | 42.88 | 42.88 | 43.65 | 42.72 | 590,832 |
June 20, 2025 | 42.05 | 41.95 | 41.95 | 42.39 | 41.69 | 1.83M |
June 19, 2025 | 42.05 | 41.7 | 41.7 | 42.11 | 41.56 | 153,410 |
June 18, 2025 | 42.12 | 41.87 | 41.87 | 42.37 | 41.56 | 586,200 |
June 17, 2025 | 42.89 | 42.09 | 42.09 | 43.19 | 41.95 | 733,200 |
June 16, 2025 | 43.34 | 42.33 | 42.33 | 43.47 | 42.24 | 730,604 |
June 13, 2025 | 44.1 | 44.24 | 44.24 | 44.86 | 43.69 | 675,533 |
June 12, 2025 | 42.02 | 43.85 | 43.85 | 43.87 | 42.02 | 1.37M |
June 11, 2025 | 41.33 | 41.43 | 41.43 | 41.68 | 41.04 | 280,912 |