25.97
+0.295(+1.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.27 | 25.67 | 25.67 | 25.94 | 25.2 | 814,407 |
| January 12, 2026 | 25.05 | 25.12 | 25.12 | 25.18 | 24.96 | 563,300 |
| January 09, 2026 | 24.65 | 25.01 | 25.01 | 25.05 | 24.65 | 394,132 |
| January 08, 2026 | 24.25 | 24.61 | 24.61 | 24.65 | 24.22 | 311,640 |
| January 07, 2026 | 24.6 | 24.19 | 24.19 | 24.7 | 24.18 | 711,300 |
| January 06, 2026 | 25.19 | 24.66 | 24.66 | 25.3 | 24.66 | 403,101 |
| January 05, 2026 | 25.63 | 25.13 | 25.13 | 25.63 | 24.61 | 557,116 |
| January 02, 2026 | 25.23 | 25.6 | 25.6 | 25.69 | 25.11 | 268,515 |
| December 31, 2025 | 25.2 | 25.12 | 25.12 | 25.26 | 24.96 | 251,742 |
| December 30, 2025 | 25.3 | 25.22 | 25.22 | 25.39 | 25.15 | 538,100 |
| December 29, 2025 | 25.89 | 25.7 | 25.27 | 25.99 | 25.63 | 1.01M |
| December 23, 2025 | 25.4 | 25.73 | 25.73 | 25.75 | 25.4 | 856,628 |
| December 22, 2025 | 25.29 | 25.42 | 25.42 | 25.64 | 25.29 | 974,603 |
| December 19, 2025 | 25.09 | 25.31 | 25.31 | 25.43 | 25.09 | 1.9M |
| December 18, 2025 | 25.44 | 24.91 | 24.91 | 25.54 | 24.87 | 880,400 |
| December 17, 2025 | 25.31 | 25.39 | 25.39 | 25.43 | 24.87 | 847,200 |
| December 16, 2025 | 25.74 | 25.21 | 25.21 | 25.79 | 25.2 | 709,711 |
| December 15, 2025 | 25.99 | 25.8 | 25.8 | 26.12 | 25.64 | 252,747 |
| December 12, 2025 | 25.85 | 26.01 | 26.01 | 26.18 | 25.81 | 200,690 |
| December 11, 2025 | 25.41 | 25.9 | 25.9 | 25.96 | 25.4 | 496,300 |
| December 10, 2025 | 25.82 | 25.5 | 25.5 | 25.91 | 25.45 | 513,400 |
| December 09, 2025 | 25.95 | 25.83 | 25.83 | 26.04 | 25.79 | 298,013 |
| December 08, 2025 | 25.86 | 25.93 | 25.93 | 26 | 25.65 | 488,800 |
| December 05, 2025 | 25.83 | 25.88 | 25.88 | 25.99 | 25.7 | 302,211 |
| December 04, 2025 | 26.51 | 25.83 | 25.83 | 26.51 | 25.68 | 534,244 |
| December 03, 2025 | 26.34 | 26.55 | 26.55 | 26.69 | 26.3 | 704,800 |
| December 02, 2025 | 25.52 | 26.09 | 26.09 | 26.2 | 25.44 | 1.36M |
| December 01, 2025 | 25.42 | 25.48 | 25.48 | 25.86 | 25.42 | 298,500 |
| November 28, 2025 | 25.21 | 25.41 | 25.41 | 25.57 | 25.13 | 245,600 |
| November 27, 2025 | 24.88 | 25 | 25 | 25.14 | 24.88 | 175,100 |
| November 26, 2025 | 24.85 | 24.9 | 24.9 | 24.96 | 24.83 | 257,900 |
| November 25, 2025 | 24.85 | 24.85 | 24.85 | 25.15 | 24.57 | 434,600 |
| November 24, 2025 | 25.04 | 25 | 25 | 25.27 | 24.76 | 1.09M |
| November 21, 2025 | 25.24 | 25.02 | 25.02 | 25.33 | 24.83 | 338,002 |
| November 20, 2025 | 24.9 | 25.33 | 25.33 | 25.52 | 24.9 | 1.32M |
| November 19, 2025 | 24.07 | 24.93 | 24.93 | 25.01 | 24.07 | 936,929 |
| November 18, 2025 | 23.64 | 24.21 | 24.21 | 24.27 | 23.64 | 383,100 |
| November 17, 2025 | 23.85 | 23.65 | 23.65 | 23.95 | 23.57 | 370,318 |
| November 14, 2025 | 23.44 | 23.85 | 23.85 | 23.92 | 23.3 | 671,510 |
| November 13, 2025 | 23.85 | 23.38 | 23.38 | 23.92 | 23.3 | 527,000 |
| November 12, 2025 | 23.69 | 23.8 | 23.8 | 23.91 | 23.62 | 459,300 |
| November 11, 2025 | 23.39 | 23.72 | 23.72 | 23.92 | 23.39 | 561,639 |
| November 10, 2025 | 23.34 | 23.39 | 23.39 | 23.52 | 23.28 | 426,026 |
| November 07, 2025 | 23.03 | 23.22 | 23.22 | 23.38 | 22.85 | 618,200 |
| November 06, 2025 | 22.76 | 23.08 | 23.08 | 23.24 | 22.68 | 853,900 |
| November 05, 2025 | 22.67 | 22.95 | 22.95 | 23.04 | 22.09 | 1.03M |
| November 04, 2025 | 23.67 | 22.66 | 22.66 | 23.67 | 22.47 | 1.06M |
| November 03, 2025 | 24.1 | 23.75 | 23.75 | 24.1 | 23.71 | 423,500 |
| October 31, 2025 | 23.81 | 23.91 | 23.91 | 23.99 | 23.66 | 784,412 |
| October 30, 2025 | 23.77 | 23.71 | 23.71 | 23.92 | 23.67 | 382,925 |
| October 29, 2025 | 24.4 | 23.78 | 23.78 | 24.43 | 23.75 | 966,300 |
| October 28, 2025 | 24.18 | 24.46 | 24.46 | 24.48 | 24.02 | 447,659 |
| October 27, 2025 | 24.06 | 24.07 | 24.07 | 24.13 | 23.98 | 562,200 |
| October 24, 2025 | 24.2 | 24.05 | 24.05 | 24.22 | 23.92 | 526,828 |
| October 23, 2025 | 24.18 | 24.11 | 24.11 | 24.28 | 24 | 325,737 |
| October 22, 2025 | 23.7 | 24.05 | 24.05 | 24.1 | 23.7 | 383,280 |
| October 21, 2025 | 23.43 | 23.62 | 23.62 | 23.72 | 23.38 | 786,341 |
| October 20, 2025 | 23.11 | 23.46 | 23.46 | 23.72 | 23.07 | 1.01M |
| 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 |