25.00
+0.02(+0.08%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.93 | 25 | 25 | 25.05 | 24.93 | 14,698 |
September 04, 2025 | 25.05 | 24.98 | 24.98 | 25.05 | 24.98 | 3,000 |
September 03, 2025 | 25.05 | 25.05 | 25.05 | 25.1 | 24.99 | 54,900 |
September 02, 2025 | 24.79 | 25.04 | 25.04 | 25.05 | 24.79 | 13,633 |
August 29, 2025 | 24.51 | 24.84 | 24.84 | 24.84 | 24.51 | 8,980 |
August 28, 2025 | 24.56 | 24.5 | 24.5 | 24.56 | 24.5 | 9,314 |
August 27, 2025 | 24.65 | 24.56 | 24.56 | 24.65 | 24.55 | 6,852 |
August 26, 2025 | 24.86 | 24.58 | 24.58 | 24.86 | 24.58 | 18,409 |
August 25, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.64 | 16,923 |
August 22, 2025 | 24.55 | 24.69 | 24.69 | 24.7 | 24.55 | 9,600 |
August 21, 2025 | 24.65 | 24.56 | 24.56 | 24.65 | 24.56 | 1,547 |
August 20, 2025 | 24.66 | 24.65 | 24.65 | 24.68 | 24.65 | 900 |
August 19, 2025 | 24.75 | 24.68 | 24.68 | 24.75 | 24.68 | 4,202 |
August 18, 2025 | 24.69 | 24.7 | 24.7 | 24.76 | 24.65 | 13,314 |
August 15, 2025 | 24.44 | 24.64 | 24.64 | 24.64 | 24.44 | 9,525 |
August 14, 2025 | 24.71 | 24.82 | 24.82 | 24.82 | 24.71 | 3,470 |
August 13, 2025 | 24.85 | 24.69 | 24.69 | 24.94 | 24.69 | 11,212 |
August 12, 2025 | 24.82 | 24.94 | 24.94 | 24.94 | 24.81 | 2,595 |
August 11, 2025 | 24.75 | 24.8 | 24.8 | 24.88 | 24.75 | 9,400 |
August 08, 2025 | 24.76 | 24.84 | 24.84 | 24.89 | 24.76 | 3,706 |
August 07, 2025 | 24.6 | 24.76 | 24.76 | 24.81 | 24.6 | 13,900 |
August 06, 2025 | 24.6 | 24.62 | 24.62 | 24.62 | 24.6 | 1,500 |
August 05, 2025 | 24.5 | 24.56 | 24.56 | 24.66 | 24.4 | 10,263 |
August 01, 2025 | 24.41 | 24.28 | 24.28 | 24.41 | 24.25 | 5,100 |
July 31, 2025 | 24.25 | 24.33 | 24.33 | 24.39 | 24.25 | 9,561 |
July 30, 2025 | 24.26 | 24.25 | 24.25 | 24.26 | 24.23 | 17,200 |
July 29, 2025 | 24.23 | 24.2 | 24.2 | 24.23 | 24.2 | 113,600 |
July 28, 2025 | 24.26 | 24.22 | 24.22 | 24.26 | 24.21 | 39,584 |
July 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.23 | 67,900 |
July 24, 2025 | 24.29 | 24.25 | 24.25 | 24.29 | 24.25 | 4,700 |
July 23, 2025 | 24.25 | 24.25 | 24.25 | 24.26 | 24.24 | 136,500 |
July 22, 2025 | 24.33 | 24.25 | 24.25 | 24.33 | 24.2 | 187,159 |
July 21, 2025 | 24.21 | 24.26 | 24.26 | 24.26 | 24.21 | 9,104 |
July 18, 2025 | 24.28 | 24.1 | 24.1 | 24.28 | 24.1 | 22,716 |
July 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2,537 |
July 16, 2025 | 24.25 | 24.24 | 24.24 | 24.26 | 24.21 | 4,098 |
July 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.2 | 22,000 |
July 14, 2025 | 24.13 | 24.25 | 24.25 | 24.27 | 24.13 | 26,202 |
July 11, 2025 | 24.25 | 24.18 | 24.18 | 24.25 | 24.18 | 4,622 |
July 10, 2025 | 24.25 | 24.21 | 24.21 | 24.26 | 24.2 | 9,200 |
July 09, 2025 | 24.57 | 24.24 | 24.24 | 24.57 | 24.14 | 28,400 |
July 08, 2025 | 24.25 | 24.29 | 24.29 | 24.29 | 24.23 | 88,100 |
July 07, 2025 | 24.5 | 24.25 | 24.25 | 24.6 | 24.4 | 11,112 |
July 04, 2025 | 24.25 | 24.47 | 24.47 | 24.47 | 24.25 | 12,601 |
July 03, 2025 | 24.25 | 24.26 | 24.26 | 24.26 | 24.25 | 10,300 |
July 02, 2025 | 24.27 | 24.25 | 24.25 | 24.35 | 24.23 | 4,770 |
June 30, 2025 | 24.14 | 24.17 | 24.17 | 24.3 | 24.14 | 4,100 |
June 27, 2025 | 24.25 | 24.3 | 24.3 | 24.3 | 24.16 | 4,611 |
June 26, 2025 | 24.25 | 24.16 | 24.16 | 24.26 | 24.16 | 4,400 |
June 25, 2025 | 24.27 | 24.2 | 24.2 | 24.27 | 24.16 | 6,343 |
June 24, 2025 | 24.25 | 24.3 | 24.3 | 24.32 | 24.25 | 4,312 |
June 23, 2025 | 24.24 | 24.25 | 24.25 | 24.25 | 24.12 | 27,317 |
June 20, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 24.11 | 11,650 |
June 19, 2025 | 24.2 | 24.25 | 24.25 | 24.27 | 24.15 | 1,800 |
June 18, 2025 | 24.2 | 24.16 | 24.16 | 24.24 | 24.12 | 3,900 |
June 17, 2025 | 24.18 | 24.11 | 24.11 | 24.29 | 24.1 | 7,740 |
June 16, 2025 | 24.3 | 24.22 | 24.22 | 24.3 | 24.18 | 25,500 |
June 13, 2025 | 24.12 | 24.29 | 24.29 | 24.29 | 24.12 | 6,800 |
June 12, 2025 | 23.98 | 24.12 | 24.12 | 24.15 | 23.96 | 28,600 |
June 11, 2025 | 24 | 23.98 | 23.98 | 24 | 23.9 | 5,986 |