24.19
+0.06(+0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.15 | 24.19 | 24.19 | 24.19 | 24.1 | 6,300 |
| September 25, 2025 | 24.07 | 24.13 | 24.13 | 24.13 | 24.04 | 3,291 |
| September 24, 2025 | 24.16 | 24.1 | 24.1 | 24.24 | 24 | 6,300 |
| September 23, 2025 | 24.07 | 24.08 | 24.08 | 24.15 | 24.07 | 2,600 |
| September 22, 2025 | 24.1 | 24.14 | 24.14 | 24.14 | 24.1 | 3,400 |
| September 19, 2025 | 24.07 | 24.05 | 24.05 | 24.07 | 24.02 | 5,100 |
| September 18, 2025 | 24 | 24.1 | 24.1 | 24.11 | 24 | 2,673 |
| September 17, 2025 | 24.05 | 24.08 | 24.08 | 24.09 | 24 | 3,400 |
| September 16, 2025 | 24.11 | 23.99 | 23.99 | 24.11 | 23.99 | 5,700 |
| September 15, 2025 | 24 | 24.1 | 24.1 | 24.15 | 24 | 6,300 |
| September 12, 2025 | 24.01 | 24.08 | 24.08 | 24.08 | 24.01 | 2,730 |
| September 11, 2025 | 24.04 | 24.01 | 24.01 | 24.13 | 24.01 | 4,350 |
| September 10, 2025 | 24.03 | 24.12 | 24.12 | 24.15 | 24.02 | 4,300 |
| September 09, 2025 | 24 | 24.06 | 24.06 | 24.06 | 24 | 2,914 |
| September 08, 2025 | 23.91 | 24.01 | 24.01 | 24.05 | 23.9 | 7,889 |
| September 05, 2025 | 23.96 | 24 | 24 | 24 | 23.96 | 1,300 |
| September 04, 2025 | 24 | 23.97 | 23.97 | 24.08 | 23.97 | 6,765 |
| September 03, 2025 | 23.9 | 24 | 24 | 24.05 | 23.9 | 8,369 |
| September 02, 2025 | 23.99 | 24 | 24 | 24.09 | 23.98 | 9,800 |
| August 29, 2025 | 23.91 | 24 | 24 | 24 | 23.9 | 5,713 |
| August 28, 2025 | 23.91 | 23.9 | 23.9 | 23.91 | 23.89 | 2,300 |
| August 27, 2025 | 23.97 | 24 | 24 | 24 | 23.92 | 2,600 |
| August 26, 2025 | 23.86 | 23.84 | 23.84 | 23.86 | 23.84 | 1,980 |
| August 25, 2025 | 23.79 | 23.95 | 23.95 | 23.95 | 23.78 | 6,144 |
| August 22, 2025 | 23.8 | 23.79 | 23.79 | 23.88 | 23.79 | 4,700 |
| August 21, 2025 | 23.89 | 23.83 | 23.83 | 23.9 | 23.83 | 7,928 |
| August 20, 2025 | 23.85 | 23.88 | 23.88 | 23.92 | 23.85 | 3,984 |
| August 19, 2025 | 24 | 23.85 | 23.85 | 24 | 23.8 | 7,603 |
| August 18, 2025 | 23.78 | 23.95 | 23.95 | 24 | 23.78 | 11,127 |
| August 15, 2025 | 24.08 | 23.97 | 23.97 | 24.08 | 23.96 | 4,400 |
| August 14, 2025 | 24.25 | 24.33 | 23.91 | 24.33 | 24.25 | 4,945 |
| August 13, 2025 | 24.38 | 24.11 | 23.7 | 24.43 | 24.11 | 11,278 |
| August 12, 2025 | 24.41 | 24.46 | 24.04 | 24.46 | 24.4 | 1,960 |
| August 11, 2025 | 24.3 | 24.42 | 24 | 24.42 | 24.3 | 42,711 |
| August 08, 2025 | 24.41 | 24.38 | 23.96 | 24.43 | 24.38 | 2,009 |
| August 07, 2025 | 24.4 | 24.37 | 23.95 | 24.4 | 24.34 | 2,609 |
| August 06, 2025 | 24.4 | 24.37 | 23.95 | 24.4 | 24.3 | 2,495 |
| August 05, 2025 | 24.21 | 24.26 | 23.84 | 24.34 | 24.1 | 13,700 |
| August 01, 2025 | 24.1 | 24.14 | 23.72 | 24.18 | 24.1 | 7,100 |
| July 31, 2025 | 24.16 | 24.23 | 23.81 | 24.23 | 24.06 | 22,336 |
| July 30, 2025 | 24 | 24.23 | 24.23 | 24.23 | 24 | 25,744 |
| July 29, 2025 | 24.13 | 24.17 | 24.17 | 24.17 | 24.09 | 6,715 |
| July 28, 2025 | 24 | 24 | 24 | 24.08 | 23.92 | 15,979 |
| July 25, 2025 | 23.95 | 23.92 | 23.92 | 23.99 | 23.9 | 16,823 |
| July 24, 2025 | 23.95 | 23.93 | 23.93 | 24 | 23.91 | 7,373 |
| July 23, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.85 | 16,227 |
| July 22, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.85 | 10,668 |
| July 21, 2025 | 23.86 | 23.9 | 23.9 | 23.9 | 23.85 | 6,485 |
| July 18, 2025 | 23.93 | 23.89 | 23.89 | 24 | 23.89 | 25,455 |
| July 17, 2025 | 23.81 | 23.8 | 23.8 | 23.81 | 23.8 | 1,317 |
| July 16, 2025 | 23.95 | 23.82 | 23.82 | 23.95 | 23.8 | 8,090 |
| July 15, 2025 | 23.9 | 23.98 | 23.98 | 23.98 | 23.89 | 4,997 |
| July 14, 2025 | 23.9 | 23.95 | 23.95 | 23.95 | 23.9 | 8,900 |
| July 11, 2025 | 23.93 | 23.9 | 23.9 | 23.94 | 23.9 | 5,036 |
| July 10, 2025 | 23.96 | 23.9 | 23.9 | 23.99 | 23.89 | 12,100 |
| July 09, 2025 | 23.86 | 23.85 | 23.85 | 23.99 | 23.8 | 16,722 |
| July 08, 2025 | 23.75 | 23.9 | 23.9 | 23.9 | 23.75 | 4,841 |
| July 07, 2025 | 23.87 | 23.82 | 23.82 | 23.9 | 23.81 | 7,401 |
| July 04, 2025 | 23.93 | 24 | 24 | 24 | 23.93 | 6,350 |
| July 03, 2025 | 23.81 | 23.9 | 23.9 | 23.9 | 23.81 | 7,707 |