23.65
-0.35(-1.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.98 | 23.65 | 23.65 | 24.17 | 23.44 | 1.01M |
| October 16, 2025 | 24.17 | 24 | 24 | 24.2 | 23.94 | 409,540 |
| October 15, 2025 | 24.12 | 24.14 | 24.14 | 24.28 | 23.98 | 671,447 |
| October 14, 2025 | 24.21 | 24.12 | 24.12 | 24.39 | 24.02 | 628,301 |
| October 10, 2025 | 24.8 | 24.19 | 24.19 | 24.83 | 24.16 | 610,020 |
| October 09, 2025 | 25.29 | 24.82 | 24.82 | 25.34 | 24.79 | 518,942 |
| October 08, 2025 | 25.12 | 25.28 | 25.28 | 25.29 | 25.03 | 498,821 |
| October 07, 2025 | 25.86 | 25.11 | 25.11 | 25.87 | 25.01 | 762,000 |
| October 06, 2025 | 26.05 | 25.94 | 25.94 | 26.1 | 25.86 | 587,600 |
| October 03, 2025 | 25.67 | 26.09 | 26.09 | 26.22 | 25.55 | 617,521 |
| October 02, 2025 | 25.93 | 25.69 | 25.69 | 26 | 25.63 | 569,420 |
| October 01, 2025 | 25.79 | 25.89 | 25.89 | 25.97 | 25.37 | 1.18M |
| September 30, 2025 | 26.42 | 25.87 | 25.87 | 26.53 | 25.77 | 1.95M |
| September 29, 2025 | 26.65 | 26.53 | 26.53 | 26.84 | 26.33 | 1.17M |
| September 26, 2025 | 27.01 | 27 | 27 | 27.25 | 26.89 | 1.5M |
| September 25, 2025 | 27.25 | 27.11 | 27.11 | 27.37 | 27.01 | 951,408 |
| September 24, 2025 | 26.98 | 27.14 | 27.14 | 27.28 | 26.94 | 571,700 |
| September 23, 2025 | 26.64 | 26.86 | 26.86 | 26.99 | 26.64 | 455,941 |
| September 22, 2025 | 26.59 | 26.6 | 26.6 | 26.71 | 26.28 | 691,500 |
| September 19, 2025 | 26.45 | 26.52 | 26.52 | 26.62 | 26.37 | 2.38M |
| September 18, 2025 | 26.55 | 26.53 | 26.53 | 26.71 | 26.44 | 625,900 |
| September 17, 2025 | 26.45 | 26.58 | 26.58 | 26.69 | 26.45 | 553,700 |
| September 16, 2025 | 26.22 | 26.4 | 26.4 | 26.56 | 26.17 | 399,900 |
| September 15, 2025 | 26.25 | 26.19 | 26.19 | 26.29 | 26.03 | 500,300 |
| September 12, 2025 | 25.95 | 26.23 | 26.23 | 26.23 | 25.91 | 280,900 |
| September 11, 2025 | 25.92 | 25.92 | 25.92 | 26.11 | 25.88 | 431,900 |
| September 10, 2025 | 25.9 | 25.92 | 25.92 | 26.12 | 25.74 | 804,006 |
| September 09, 2025 | 25.53 | 25.98 | 25.98 | 26.06 | 25.53 | 283,700 |
| September 08, 2025 | 25.99 | 25.64 | 25.64 | 26.1 | 25.55 | 850,011 |
| September 05, 2025 | 25.93 | 26.31 | 26.31 | 26.32 | 25.93 | 427,826 |
| September 04, 2025 | 26.03 | 26 | 26 | 26.25 | 25.88 | 475,332 |
| September 03, 2025 | 26 | 26.12 | 26.12 | 26.12 | 25.85 | 358,800 |
| September 02, 2025 | 25.98 | 26 | 26 | 26.05 | 25.81 | 218,548 |
| August 29, 2025 | 25.87 | 26.03 | 26.03 | 26.15 | 25.8 | 226,700 |
| August 28, 2025 | 25.76 | 25.81 | 25.81 | 25.87 | 25.6 | 230,409 |
| August 27, 2025 | 25.71 | 25.86 | 25.86 | 25.98 | 25.65 | 344,627 |
| August 26, 2025 | 26.15 | 25.75 | 25.75 | 26.15 | 25.74 | 616,200 |
| August 25, 2025 | 26.15 | 26.08 | 26.08 | 26.29 | 26.05 | 516,500 |
| August 22, 2025 | 25.82 | 26.17 | 26.17 | 26.2 | 25.82 | 588,800 |
| August 21, 2025 | 25.87 | 25.74 | 25.74 | 25.93 | 25.72 | 354,834 |
| August 20, 2025 | 25.8 | 25.9 | 25.9 | 26.16 | 25.75 | 780,500 |
| August 19, 2025 | 25.6 | 25.68 | 25.68 | 25.8 | 25.53 | 419,925 |
| August 18, 2025 | 25.59 | 25.59 | 25.59 | 25.77 | 25.53 | 518,506 |
| August 15, 2025 | 25.61 | 25.76 | 25.76 | 25.83 | 25.57 | 230,041 |
| August 14, 2025 | 25.58 | 25.77 | 25.77 | 25.78 | 25.5 | 248,235 |
| August 13, 2025 | 25.4 | 25.6 | 25.6 | 25.62 | 25.39 | 222,300 |
| August 12, 2025 | 25.47 | 25.52 | 25.52 | 25.59 | 25.34 | 263,003 |
| August 11, 2025 | 25.33 | 25.46 | 25.46 | 25.51 | 25.19 | 319,200 |
| August 08, 2025 | 25.39 | 25.33 | 25.33 | 25.48 | 25.24 | 194,681 |
| August 07, 2025 | 25.2 | 25.37 | 25.37 | 25.44 | 25.2 | 262,400 |
| August 06, 2025 | 25.09 | 25.14 | 25.14 | 25.18 | 24.97 | 268,800 |
| August 05, 2025 | 25.26 | 25.04 | 25.04 | 25.5 | 24.92 | 409,700 |
| August 01, 2025 | 24.91 | 25.14 | 25.14 | 25.18 | 24.69 | 418,900 |
| July 31, 2025 | 24.6 | 24.98 | 24.98 | 25.14 | 24.6 | 649,822 |
| July 30, 2025 | 24.93 | 24.8 | 24.8 | 25.1 | 24.69 | 653,900 |
| July 29, 2025 | 25.17 | 25.04 | 25.04 | 25.7 | 24.75 | 933,300 |
| July 28, 2025 | 24.75 | 24.8 | 24.8 | 24.85 | 24.61 | 388,409 |
| July 25, 2025 | 24.71 | 24.73 | 24.73 | 24.76 | 24.54 | 307,600 |
| July 24, 2025 | 24.55 | 24.66 | 24.66 | 24.69 | 24.45 | 593,500 |
| July 23, 2025 | 24.49 | 24.55 | 24.55 | 24.7 | 24.46 | 486,200 |