39.93
+0.01358(+0.03%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.79 | 40.03 | 40.03 | 40.05 | 39.79 | 6,634 |
September 25, 2025 | 39.8 | 39.67 | 39.67 | 39.8 | 39.58 | 10,748 |
September 24, 2025 | 39.88 | 39.88 | 39.88 | 40.01 | 39.86 | 21,007 |
September 23, 2025 | 39.97 | 39.81 | 39.81 | 39.99 | 39.76 | 27,704 |
September 22, 2025 | 39.5 | 39.71 | 39.71 | 39.72 | 39.5 | 12,731 |
September 19, 2025 | 39.87 | 39.63 | 39.63 | 39.87 | 39.49 | 21,087 |
September 18, 2025 | 39.49 | 39.73 | 39.73 | 39.81 | 39.49 | 41,600 |
September 17, 2025 | 39.33 | 39.36 | 39.36 | 39.6 | 39.23 | 10,226 |
September 16, 2025 | 39.34 | 39.33 | 39.33 | 39.34 | 39.17 | 23,846 |
September 15, 2025 | 39.79 | 39.46 | 39.46 | 39.8 | 39.44 | 20,800 |
September 12, 2025 | 39.97 | 39.8 | 39.8 | 39.97 | 39.74 | 9,710 |
September 11, 2025 | 39.47 | 39.96 | 39.96 | 40 | 39.47 | 45,343 |
September 10, 2025 | 39.53 | 39.48 | 39.48 | 39.54 | 39.34 | 13,900 |
September 09, 2025 | 39.42 | 39.53 | 39.53 | 39.53 | 39.33 | 12,454 |
September 08, 2025 | 39.5 | 39.46 | 39.46 | 39.5 | 39.26 | 7,019 |
September 05, 2025 | 39.55 | 39.58 | 39.58 | 39.64 | 39.41 | 6,539 |
September 04, 2025 | 39.3 | 39.48 | 39.48 | 39.48 | 39.21 | 11,700 |
September 03, 2025 | 39.17 | 39.15 | 39.15 | 39.17 | 38.96 | 18,593 |
September 02, 2025 | 39.21 | 39.16 | 39.16 | 39.21 | 38.97 | 11,018 |
August 29, 2025 | 39.44 | 39.31 | 39.31 | 39.47 | 39.24 | 4,700 |
August 28, 2025 | 39.47 | 39.44 | 39.44 | 39.47 | 39.29 | 13,100 |
August 27, 2025 | 39.47 | 39.55 | 39.55 | 39.7 | 39.47 | 9,247 |
August 26, 2025 | 39.53 | 39.53 | 39.53 | 39.56 | 39.38 | 29,217 |
August 25, 2025 | 39.73 | 39.6 | 39.6 | 39.73 | 39.54 | 9,003 |
August 22, 2025 | 39.42 | 39.79 | 39.79 | 39.89 | 39.42 | 18,500 |
August 21, 2025 | 39.15 | 39.26 | 39.26 | 39.32 | 39.13 | 18,500 |
August 20, 2025 | 39.25 | 39.27 | 39.27 | 39.38 | 39.12 | 13,119 |
August 19, 2025 | 39.11 | 39.27 | 39.27 | 39.4 | 39.02 | 30,313 |
August 18, 2025 | 38.9 | 38.95 | 38.95 | 39.1 | 38.9 | 8,541 |
August 15, 2025 | 39.14 | 38.93 | 38.93 | 39.14 | 38.93 | 20,656 |
August 14, 2025 | 39.07 | 39.04 | 39.04 | 39.07 | 38.89 | 6,427 |
August 13, 2025 | 38.84 | 39.19 | 39.19 | 39.2 | 38.79 | 16,545 |
August 12, 2025 | 38.28 | 38.68 | 38.68 | 38.68 | 38.28 | 17,818 |
August 11, 2025 | 38.31 | 38.18 | 38.18 | 38.43 | 38.18 | 10,116 |
August 08, 2025 | 38.29 | 38.22 | 38.22 | 38.36 | 38.19 | 6,300 |
August 07, 2025 | 38.41 | 38.12 | 38.12 | 38.44 | 38.02 | 162,397 |
August 06, 2025 | 38.37 | 38.17 | 38.17 | 38.37 | 38.15 | 13,904 |
August 05, 2025 | 38.6 | 38.37 | 38.37 | 38.6 | 38.29 | 12,800 |
August 01, 2025 | 38.17 | 38.04 | 38.04 | 38.17 | 37.71 | 24,200 |
July 31, 2025 | 39.08 | 38.59 | 38.59 | 39.08 | 38.53 | 31,770 |
July 30, 2025 | 39.14 | 38.93 | 38.93 | 39.16 | 38.76 | 20,600 |
July 29, 2025 | 39.02 | 39 | 39 | 39.03 | 38.93 | 10,140 |
July 28, 2025 | 39.2 | 38.91 | 38.91 | 39.2 | 38.9 | 9,000 |
July 25, 2025 | 38.93 | 39.04 | 39.04 | 39.08 | 38.78 | 7,944 |
July 24, 2025 | 38.75 | 38.7 | 38.7 | 38.83 | 38.68 | 6,744 |
July 23, 2025 | 38.52 | 38.67 | 38.67 | 38.7 | 38.52 | 37,304 |
July 22, 2025 | 38.13 | 38.42 | 38.42 | 38.44 | 38.13 | 25,197 |
July 21, 2025 | 38.48 | 38.15 | 38.15 | 38.48 | 38.15 | 8,800 |
July 18, 2025 | 38.47 | 38.39 | 38.38 | 38.47 | 38.33 | 15,458 |
July 17, 2025 | 38.14 | 38.47 | 38.47 | 38.47 | 38.14 | 13,174 |
July 16, 2025 | 38.01 | 37.97 | 37.97 | 38.03 | 37.64 | 112,716 |
July 15, 2025 | 38.4 | 37.96 | 37.96 | 38.4 | 37.96 | 9,706 |
July 14, 2025 | 38.28 | 38.37 | 38.37 | 38.4 | 38.16 | 11,110 |
July 11, 2025 | 38.42 | 38.32 | 38.32 | 38.42 | 38.29 | 19,014 |
July 10, 2025 | 38.36 | 38.51 | 38.51 | 38.7 | 38.36 | 10,300 |
July 09, 2025 | 38.44 | 38.37 | 38.37 | 38.44 | 38.22 | 24,800 |
July 08, 2025 | 38 | 38.27 | 38.27 | 38.37 | 38 | 27,700 |
July 07, 2025 | 38.3 | 38.07 | 38.07 | 38.3 | 37.96 | 38,200 |
July 04, 2025 | 38.13 | 38.02 | 38.02 | 38.13 | 37.98 | 10,000 |
July 03, 2025 | 38.15 | 38.17 | 38.17 | 38.25 | 38.1 | 29,240 |