43.85
+0.34(+0.78%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 43.68 | 43.85 | 43.85 | 43.86 | 43.68 | 14,400 |
October 02, 2025 | 43.81 | 43.51 | 43.51 | 43.81 | 43.35 | 18,513 |
October 01, 2025 | 43.45 | 43.61 | 43.61 | 43.64 | 43.45 | 49,603 |
September 30, 2025 | 42.97 | 43.24 | 43.24 | 43.24 | 42.92 | 15,300 |
September 29, 2025 | 43.28 | 43.4 | 43.4 | 43.4 | 43.1 | 21,200 |
September 26, 2025 | 42.92 | 43.36 | 43.36 | 43.45 | 42.92 | 25,600 |
September 25, 2025 | 42.71 | 42.89 | 42.89 | 42.92 | 42.69 | 12,511 |
September 24, 2025 | 42.92 | 42.98 | 42.98 | 43.1 | 42.92 | 16,141 |
September 23, 2025 | 42.98 | 43.04 | 43.04 | 43.22 | 42.96 | 35,504 |
September 22, 2025 | 42.62 | 42.79 | 42.79 | 42.91 | 42.49 | 48,600 |
September 19, 2025 | 42.61 | 42.55 | 42.55 | 42.61 | 42.4 | 18,213 |
September 18, 2025 | 42.51 | 42.75 | 42.75 | 42.77 | 42.47 | 28,935 |
September 17, 2025 | 42.59 | 42.78 | 42.78 | 42.78 | 42.44 | 17,400 |
September 16, 2025 | 42.81 | 42.85 | 42.85 | 42.85 | 42.65 | 13,200 |
September 15, 2025 | 42.85 | 42.97 | 42.97 | 43.06 | 42.85 | 17,342 |
September 12, 2025 | 42.98 | 42.85 | 42.85 | 42.98 | 42.76 | 29,112 |
September 11, 2025 | 42.73 | 43.03 | 43.03 | 43.03 | 42.72 | 40,800 |
September 10, 2025 | 42.59 | 42.72 | 42.72 | 42.72 | 42.57 | 36,800 |
September 09, 2025 | 42.39 | 42.48 | 42.48 | 42.49 | 42.32 | 27,100 |
September 08, 2025 | 42.35 | 42.51 | 42.51 | 42.52 | 42.26 | 16,700 |
September 05, 2025 | 42.27 | 42.28 | 42.28 | 42.29 | 42.02 | 24,966 |
September 04, 2025 | 41.68 | 42.01 | 42.01 | 42.14 | 41.65 | 22,313 |
September 03, 2025 | 41.41 | 41.39 | 41.39 | 41.58 | 41.32 | 39,444 |
September 02, 2025 | 41.18 | 41.5 | 41.5 | 41.5 | 41.16 | 20,914 |
August 29, 2025 | 41.43 | 41.54 | 41.54 | 41.59 | 41.34 | 188,042 |
August 28, 2025 | 41.55 | 41.69 | 41.69 | 41.69 | 41.55 | 16,900 |
August 27, 2025 | 41.41 | 41.58 | 41.58 | 41.58 | 41.41 | 16,633 |
August 26, 2025 | 41.76 | 41.96 | 41.96 | 41.96 | 41.7 | 12,015 |
August 25, 2025 | 42.38 | 42.15 | 42.15 | 42.41 | 42.07 | 7,400 |
August 22, 2025 | 42.4 | 42.67 | 42.67 | 42.68 | 42.29 | 37,400 |
August 21, 2025 | 42.11 | 42.19 | 42.19 | 42.19 | 42.02 | 14,615 |
August 20, 2025 | 42.1 | 42.29 | 42.29 | 42.29 | 42.09 | 28,002 |
August 19, 2025 | 41.87 | 42.07 | 42.07 | 42.16 | 41.87 | 12,400 |
August 18, 2025 | 41.71 | 41.8 | 41.8 | 41.81 | 41.71 | 15,710 |
August 15, 2025 | 42.03 | 42.27 | 42.27 | 42.27 | 42.03 | 13,800 |
August 14, 2025 | 41.69 | 42 | 42 | 42 | 41.69 | 9,000 |
August 13, 2025 | 41.7 | 41.77 | 41.77 | 41.77 | 41.68 | 11,800 |
August 12, 2025 | 41.4 | 41.74 | 41.74 | 41.74 | 41.4 | 28,900 |
August 11, 2025 | 41.1 | 41.22 | 41.22 | 41.29 | 41.02 | 21,843 |
August 08, 2025 | 40.98 | 41.23 | 41.23 | 41.23 | 40.98 | 21,800 |
August 07, 2025 | 40.8 | 40.86 | 40.86 | 40.96 | 40.68 | 27,900 |
August 06, 2025 | 40.32 | 40.44 | 40.44 | 40.45 | 40.27 | 19,927 |
August 05, 2025 | 40.16 | 40.09 | 40.09 | 40.16 | 39.94 | 21,436 |
August 01, 2025 | 39.51 | 39.55 | 39.55 | 39.61 | 39.18 | 48,326 |
July 31, 2025 | 40 | 39.78 | 39.78 | 40 | 39.64 | 14,400 |
July 30, 2025 | 40.11 | 40.01 | 40.01 | 40.11 | 39.74 | 27,900 |
July 29, 2025 | 40.05 | 40.31 | 40.31 | 40.31 | 39.9 | 33,400 |
July 28, 2025 | 40.18 | 40.09 | 40.09 | 40.18 | 39.8 | 13,605 |
July 25, 2025 | 40.24 | 40.55 | 40.55 | 40.57 | 40.18 | 20,900 |
July 24, 2025 | 40.6 | 40.41 | 40.41 | 40.6 | 40.35 | 21,013 |
July 23, 2025 | 40.11 | 40.65 | 40.65 | 40.65 | 40.11 | 26,833 |
July 22, 2025 | 39.48 | 39.68 | 39.68 | 39.7 | 39.46 | 19,319 |
July 21, 2025 | 39.35 | 39.42 | 39.42 | 39.55 | 39.26 | 24,046 |
July 18, 2025 | 39.26 | 39.22 | 39.22 | 39.26 | 39.03 | 19,239 |
July 17, 2025 | 39.05 | 39.36 | 39.36 | 39.36 | 39 | 23,900 |
July 16, 2025 | 39.04 | 39.13 | 39.13 | 39.13 | 38.86 | 21,400 |
July 15, 2025 | 39.21 | 39.12 | 39.12 | 39.22 | 38.97 | 31,700 |
July 14, 2025 | 39.3 | 39.44 | 39.44 | 39.44 | 39.26 | 13,500 |
July 11, 2025 | 39.38 | 39.44 | 39.44 | 39.49 | 39.24 | 13,100 |
July 10, 2025 | 39.45 | 39.56 | 39.56 | 39.57 | 39.4 | 11,600 |