26.31
+0.31(+1.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 24.46 | 24.26 | 24.26 | 24.52 | 24.24 | 433,400 |
| July 21, 2025 | 24.82 | 24.43 | 24.43 | 24.87 | 24.38 | 521,906 |
| July 18, 2025 | 24.75 | 24.82 | 24.82 | 24.9 | 24.73 | 239,800 |
| July 17, 2025 | 24.68 | 24.62 | 24.62 | 24.75 | 24.54 | 490,827 |
| July 16, 2025 | 24.61 | 24.6 | 24.6 | 24.78 | 24.34 | 384,311 |
| July 15, 2025 | 24.47 | 24.54 | 24.54 | 24.63 | 24.42 | 458,100 |
| July 14, 2025 | 24.05 | 24.46 | 24.46 | 24.48 | 24.05 | 1.45M |
| July 11, 2025 | 23.9 | 24.08 | 24.08 | 24.21 | 23.81 | 593,316 |
| July 10, 2025 | 23.72 | 23.85 | 23.85 | 23.86 | 23.59 | 755,400 |
| July 09, 2025 | 23.76 | 23.65 | 23.65 | 23.8 | 23.56 | 298,801 |
| July 08, 2025 | 23.6 | 23.74 | 23.74 | 23.75 | 23.43 | 1.04M |
| July 07, 2025 | 23.8 | 23.62 | 23.62 | 23.8 | 23.5 | 743,103 |
| July 04, 2025 | 23.73 | 23.78 | 23.78 | 23.91 | 23.62 | 117,742 |
| July 03, 2025 | 23.77 | 23.68 | 23.68 | 23.79 | 23.57 | 296,500 |
| July 02, 2025 | 23.93 | 23.75 | 23.75 | 23.93 | 23.52 | 755,797 |
| June 30, 2025 | 23.9 | 23.9 | 23.9 | 24.04 | 23.74 | 267,500 |
| June 27, 2025 | 24.2 | 24.27 | 23.84 | 24.5 | 24.15 | 733,210 |
| June 26, 2025 | 23.87 | 24.19 | 23.76 | 24.21 | 23.79 | 626,800 |
| June 25, 2025 | 23.9 | 23.69 | 23.27 | 23.93 | 23.6 | 616,033 |
| June 24, 2025 | 23.8 | 23.88 | 23.46 | 24.03 | 23.65 | 559,130 |
| June 23, 2025 | 24.15 | 23.84 | 23.42 | 24.27 | 23.78 | 1.8M |
| June 20, 2025 | 24.11 | 24.08 | 23.65 | 24.11 | 23.84 | 1.35M |
| June 19, 2025 | 24.03 | 24.02 | 23.59 | 24.15 | 23.91 | 246,600 |
| June 18, 2025 | 24.14 | 23.94 | 23.52 | 24.2 | 23.76 | 753,932 |
| June 17, 2025 | 24.16 | 24.27 | 23.84 | 24.52 | 24.01 | 795,532 |
| June 16, 2025 | 24.62 | 24.4 | 23.97 | 24.85 | 24.34 | 790,700 |
| June 13, 2025 | 24.71 | 24.74 | 24.3 | 24.9 | 24.49 | 1.3M |
| June 12, 2025 | 23.8 | 24.52 | 24.09 | 24.53 | 23.8 | 821,800 |
| June 11, 2025 | 23.76 | 23.93 | 23.51 | 24.03 | 23.68 | 984,047 |