47.82
-0.26(-0.54%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48.13 | 47.82 | 47.82 | 48.15 | 47.64 | 173,531 |
September 25, 2025 | 48.04 | 48.08 | 48.08 | 48.16 | 47.86 | 250,805 |
September 24, 2025 | 48.15 | 48.1 | 48.1 | 48.18 | 48.04 | 91,641 |
September 23, 2025 | 48.1 | 48.11 | 48.11 | 48.17 | 48.01 | 174,000 |
September 22, 2025 | 48.13 | 48.08 | 48.08 | 48.17 | 48.08 | 127,000 |
September 19, 2025 | 48.12 | 48.15 | 48.15 | 48.17 | 48.03 | 103,200 |
September 18, 2025 | 48.14 | 48.14 | 48.14 | 48.18 | 48.1 | 80,700 |
September 17, 2025 | 48.05 | 48.13 | 48.13 | 48.2 | 48.05 | 127,300 |
September 16, 2025 | 48.08 | 48.16 | 48.16 | 48.19 | 48.08 | 93,706 |
September 15, 2025 | 48.06 | 48.1 | 48.1 | 48.15 | 48.04 | 107,600 |
September 12, 2025 | 48.11 | 48.09 | 48.09 | 48.16 | 48.04 | 64,006 |
September 11, 2025 | 48.07 | 48.13 | 48.13 | 48.19 | 48.02 | 203,000 |
September 10, 2025 | 48.2 | 48.11 | 48.11 | 48.25 | 48.05 | 159,517 |
September 09, 2025 | 48.14 | 48.23 | 48.23 | 48.32 | 48.1 | 86,500 |
September 08, 2025 | 48.09 | 48.35 | 48.35 | 48.45 | 48.06 | 129,314 |
September 05, 2025 | 48.12 | 48.1 | 48.1 | 48.3 | 48.07 | 140,302 |
September 04, 2025 | 48.11 | 48.27 | 48.27 | 48.28 | 48 | 58,900 |
September 03, 2025 | 48.11 | 48.05 | 48.05 | 48.15 | 47.93 | 197,930 |
September 02, 2025 | 48.02 | 48.15 | 48.15 | 48.2 | 48.02 | 72,329 |
August 29, 2025 | 48.03 | 48.22 | 48.22 | 48.29 | 48 | 80,000 |
August 28, 2025 | 48.22 | 48.28 | 48.07 | 48.4 | 48.15 | 46,808 |
August 27, 2025 | 48.28 | 48.23 | 48.02 | 48.28 | 48.16 | 46,600 |
August 26, 2025 | 48.17 | 48.25 | 48.04 | 48.25 | 48.1 | 111,616 |
August 25, 2025 | 48.17 | 48.17 | 47.96 | 48.27 | 48.14 | 24,100 |
August 22, 2025 | 48.16 | 48.17 | 48.17 | 48.3 | 48.13 | 52,439 |
August 21, 2025 | 48.21 | 48.21 | 48.21 | 48.3 | 48.15 | 63,625 |
August 20, 2025 | 48.25 | 48.22 | 48.22 | 48.3 | 48.15 | 35,600 |
August 19, 2025 | 48.2 | 48.26 | 48.26 | 48.28 | 48.14 | 69,246 |
August 18, 2025 | 48.22 | 48.16 | 48.16 | 48.28 | 48.13 | 28,203 |
August 15, 2025 | 48.08 | 48.26 | 48.26 | 48.33 | 48.08 | 59,400 |
August 14, 2025 | 48.29 | 48.26 | 48.26 | 48.39 | 48.16 | 140,927 |
August 13, 2025 | 48.23 | 48.4 | 48.4 | 48.43 | 48.1 | 91,127 |
August 12, 2025 | 48.14 | 48.23 | 48.23 | 48.25 | 48.11 | 96,525 |
August 11, 2025 | 48.2 | 48.18 | 48.18 | 48.2 | 48.11 | 40,000 |
August 08, 2025 | 48.12 | 48.2 | 48.2 | 48.25 | 48.11 | 75,025 |
August 07, 2025 | 48.14 | 48.18 | 48.18 | 48.25 | 48.12 | 60,000 |
August 06, 2025 | 48.29 | 48.19 | 48.19 | 48.29 | 48.12 | 49,700 |
August 05, 2025 | 48.04 | 48.16 | 48.16 | 48.16 | 48.01 | 107,500 |
August 01, 2025 | 48.15 | 48.04 | 48.04 | 48.29 | 48 | 152,146 |
July 31, 2025 | 48.25 | 48.23 | 48.23 | 48.4 | 48.17 | 232,837 |
July 30, 2025 | 48.25 | 48.32 | 48.11 | 48.88 | 48.25 | 311,700 |
July 29, 2025 | 48.05 | 48.25 | 48.04 | 48.27 | 48.05 | 347,224 |
July 28, 2025 | 47.86 | 48.15 | 47.94 | 49 | 47.86 | 814,514 |
July 25, 2025 | 43.03 | 42.48 | 42.3 | 43.03 | 42.32 | 32,329 |
July 24, 2025 | 42.99 | 42.98 | 42.98 | 43.26 | 42.91 | 38,900 |
July 23, 2025 | 43.29 | 43.16 | 43.16 | 43.29 | 42.88 | 13,300 |
July 22, 2025 | 42.98 | 43.13 | 43.13 | 43.19 | 42.91 | 22,729 |
July 21, 2025 | 42.91 | 42.9 | 42.9 | 43.04 | 42.85 | 20,300 |
July 18, 2025 | 43.05 | 43.05 | 43.05 | 43.08 | 42.83 | 19,909 |
July 17, 2025 | 42.64 | 43 | 43 | 43.04 | 42.55 | 34,800 |
July 16, 2025 | 42.5 | 42.59 | 42.59 | 42.59 | 42.28 | 23,333 |
July 15, 2025 | 42.54 | 42.39 | 42.39 | 42.65 | 42.34 | 15,096 |
July 14, 2025 | 42.35 | 42.51 | 42.51 | 42.65 | 42.15 | 25,100 |
July 11, 2025 | 41.99 | 41.93 | 41.93 | 42.09 | 41.92 | 7,900 |
July 10, 2025 | 42.12 | 42.13 | 42.13 | 42.2 | 41.99 | 13,500 |
July 09, 2025 | 42.16 | 42.12 | 42.12 | 42.33 | 42.03 | 21,899 |
July 08, 2025 | 41.6 | 41.98 | 41.98 | 42.11 | 41.6 | 23,000 |
July 07, 2025 | 42.04 | 41.75 | 41.75 | 42.04 | 41.62 | 23,200 |
July 04, 2025 | 41.75 | 41.8 | 41.8 | 42.06 | 41.75 | 48,144 |
July 03, 2025 | 41.58 | 41.68 | 41.68 | 41.96 | 41.58 | 20,012 |