57.68
-0.37(-0.64%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.32 | 58.05 | 58.05 | 59.01 | 57.47 | 319,849 |
September 04, 2025 | 57.59 | 58.15 | 58.15 | 58.37 | 57.28 | 662,709 |
September 03, 2025 | 57.47 | 57.25 | 57.25 | 58.47 | 57.17 | 514,700 |
September 02, 2025 | 56.22 | 57.3 | 57.3 | 57.4 | 55.82 | 362,206 |
August 29, 2025 | 57.1 | 56.94 | 56.94 | 57.41 | 56.55 | 289,656 |
August 28, 2025 | 57.27 | 57.39 | 57.39 | 57.47 | 56.73 | 413,929 |
August 27, 2025 | 56.58 | 57.03 | 57.03 | 57.27 | 56.24 | 574,800 |
August 26, 2025 | 56.22 | 56.73 | 56.73 | 56.87 | 56.21 | 481,700 |
August 25, 2025 | 56.96 | 56.2 | 56.2 | 56.96 | 55.85 | 564,600 |
August 22, 2025 | 56.3 | 56.77 | 56.77 | 57.24 | 56.23 | 374,301 |
August 21, 2025 | 56.69 | 56.07 | 56.07 | 57.17 | 56 | 498,200 |
August 20, 2025 | 57 | 56.93 | 56.63 | 57.3 | 56.53 | 378,300 |
August 19, 2025 | 56.94 | 57.43 | 57.12 | 57.49 | 56.89 | 292,600 |
August 18, 2025 | 56.65 | 57.11 | 57.11 | 57.46 | 56.65 | 348,690 |
August 15, 2025 | 57.53 | 56.65 | 56.65 | 58.35 | 56.57 | 485,222 |
August 14, 2025 | 58.77 | 57.46 | 57.46 | 58.99 | 57.42 | 473,900 |
August 13, 2025 | 58.53 | 59.3 | 59.3 | 59.5 | 58.53 | 452,200 |
August 12, 2025 | 57.27 | 58.69 | 58.69 | 58.72 | 57.27 | 670,600 |
August 11, 2025 | 57.35 | 57.14 | 57.14 | 57.76 | 56.71 | 501,000 |
August 08, 2025 | 57.98 | 57.4 | 57.4 | 58.25 | 57.26 | 776,500 |
August 07, 2025 | 58.52 | 57.77 | 57.77 | 59.25 | 57.2 | 1.03M |
August 06, 2025 | 56.5 | 58.13 | 58.13 | 58.33 | 54 | 2.71M |
August 05, 2025 | 61.75 | 61.64 | 61.64 | 62.78 | 61.24 | 588,944 |
August 01, 2025 | 59.76 | 60.29 | 60.29 | 60.38 | 59.38 | 337,821 |
July 31, 2025 | 60.71 | 60.38 | 60.38 | 60.75 | 59.93 | 616,300 |
July 30, 2025 | 61 | 60.62 | 60.62 | 61.47 | 60.3 | 423,500 |
July 29, 2025 | 61.43 | 60.92 | 60.92 | 61.66 | 60.62 | 311,600 |
July 28, 2025 | 61.66 | 61.25 | 61.25 | 61.73 | 60.85 | 504,341 |
July 25, 2025 | 61.75 | 61.71 | 61.71 | 61.87 | 61.31 | 250,300 |
July 24, 2025 | 61.71 | 61.49 | 61.49 | 62.03 | 61.08 | 395,800 |
July 23, 2025 | 62 | 61.6 | 61.6 | 62.5 | 61.57 | 515,917 |
July 22, 2025 | 61.4 | 61.45 | 61.45 | 61.87 | 61.06 | 627,400 |
July 21, 2025 | 62.1 | 61.4 | 61.4 | 62.49 | 61.32 | 321,700 |
July 18, 2025 | 61.4 | 61.85 | 61.85 | 62.01 | 61.12 | 258,700 |
July 17, 2025 | 61.11 | 61.54 | 61.54 | 61.75 | 60.81 | 334,113 |
July 16, 2025 | 60.56 | 61.07 | 61.07 | 61.24 | 60.18 | 368,403 |
July 15, 2025 | 60.72 | 60.35 | 60.35 | 61.22 | 60.23 | 415,000 |
July 14, 2025 | 60.04 | 60.84 | 60.84 | 60.85 | 59.92 | 320,500 |
July 11, 2025 | 59.79 | 60.05 | 60.05 | 60.16 | 59.23 | 471,533 |
July 10, 2025 | 60.11 | 59.99 | 59.99 | 60.66 | 59.91 | 620,000 |
July 09, 2025 | 60.61 | 59.8 | 59.8 | 60.72 | 59.79 | 652,014 |
July 08, 2025 | 60 | 60.4 | 60.4 | 60.63 | 59.5 | 620,200 |
July 07, 2025 | 60 | 59.43 | 59.43 | 60.29 | 59.3 | 457,826 |
July 04, 2025 | 59.5 | 59.77 | 59.77 | 60.27 | 58.96 | 289,100 |
July 03, 2025 | 58.25 | 59.99 | 59.99 | 60.11 | 58.22 | 908,817 |
July 02, 2025 | 58.41 | 58.27 | 58.27 | 59.15 | 57.81 | 604,449 |
June 30, 2025 | 57.52 | 58.22 | 58.22 | 58.34 | 57.14 | 463,649 |
June 27, 2025 | 56.5 | 57.58 | 57.58 | 57.92 | 56.5 | 689,400 |
June 26, 2025 | 56.75 | 56.66 | 56.66 | 56.94 | 56.27 | 540,900 |
June 25, 2025 | 56.72 | 56.64 | 56.64 | 57.07 | 56.3 | 528,149 |
June 24, 2025 | 56.07 | 56.8 | 56.8 | 56.99 | 55.85 | 560,004 |
June 23, 2025 | 55.32 | 56 | 56 | 56.46 | 55.24 | 553,603 |
June 20, 2025 | 55.2 | 55.22 | 55.22 | 55.42 | 54.46 | 796,100 |
June 19, 2025 | 54.44 | 54.9 | 54.9 | 54.97 | 54.25 | 73,700 |
June 18, 2025 | 55.04 | 54.65 | 54.65 | 55.59 | 54.6 | 307,900 |
June 17, 2025 | 54.84 | 55.12 | 55.12 | 55.63 | 54.84 | 267,300 |
June 16, 2025 | 54.89 | 55.22 | 55.22 | 55.43 | 54.81 | 481,202 |
June 13, 2025 | 54.07 | 54.71 | 54.71 | 55.49 | 53.97 | 582,300 |
June 12, 2025 | 54.54 | 54.68 | 54.68 | 56.13 | 54.53 | 951,800 |
June 11, 2025 | 53.17 | 54.6 | 54.6 | 54.75 | 53 | 578,400 |