30.86
-0.32(-1.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 31.89 | 31.18 | 31.18 | 32.03 | 30.99 | 412,857 |
| December 29, 2025 | 32.13 | 31.73 | 31.73 | 33.18 | 31.52 | 466,589 |
| December 23, 2025 | 33.52 | 33.68 | 33.68 | 33.92 | 33.16 | 391,600 |
| December 22, 2025 | 34 | 33.87 | 33.87 | 34.94 | 33.45 | 711,300 |
| December 19, 2025 | 31.65 | 33.24 | 33.24 | 33.5 | 31.64 | 4.01M |
| December 18, 2025 | 32.03 | 31 | 31 | 32.86 | 30.81 | 668,800 |
| December 17, 2025 | 33.62 | 31.45 | 31.45 | 34.68 | 31.27 | 832,800 |
| December 16, 2025 | 33.49 | 33.41 | 33.41 | 34.74 | 32.98 | 510,908 |
| December 15, 2025 | 37.1 | 33.82 | 33.82 | 37.11 | 33.31 | 915,133 |
| December 12, 2025 | 41.27 | 36.87 | 36.87 | 41.62 | 36.81 | 1.07M |
| December 11, 2025 | 39.8 | 41.1 | 41.1 | 41.29 | 38.85 | 682,800 |
| December 10, 2025 | 39.9 | 40.72 | 40.72 | 41.62 | 39.17 | 739,100 |
| December 09, 2025 | 36.67 | 40.74 | 40.74 | 41.14 | 36.12 | 970,909 |
| December 08, 2025 | 36.29 | 36.15 | 36.15 | 36.5 | 35.06 | 463,308 |
| December 05, 2025 | 37.7 | 35.26 | 35.26 | 37.71 | 35.22 | 883,500 |
| December 04, 2025 | 37.34 | 38.49 | 38.49 | 39.43 | 37.1 | 718,585 |
| December 03, 2025 | 35.82 | 37.74 | 37.74 | 37.8 | 35.58 | 699,212 |
| December 02, 2025 | 35.7 | 35.45 | 35.45 | 36.54 | 35.2 | 752,900 |
| December 01, 2025 | 35.45 | 34.74 | 34.74 | 35.45 | 33.51 | 954,400 |
| November 28, 2025 | 37.88 | 37.33 | 37.33 | 38.16 | 36.93 | 512,905 |
| November 27, 2025 | 37.17 | 37.22 | 37.22 | 37.54 | 36.88 | 227,073 |
| November 26, 2025 | 37.56 | 36.84 | 36.84 | 37.56 | 35.86 | 843,029 |
| November 25, 2025 | 34.77 | 35.91 | 35.91 | 36.31 | 33.16 | 742,400 |
| November 24, 2025 | 33.73 | 34.97 | 34.97 | 35.26 | 33.52 | 970,000 |
| November 21, 2025 | 33.03 | 32.99 | 32.99 | 33.66 | 31.23 | 1.27M |
| November 20, 2025 | 37.86 | 33.87 | 33.87 | 38.8 | 33.82 | 1.09M |
| November 19, 2025 | 35.39 | 36.23 | 36.23 | 36.74 | 35.06 | 828,505 |
| November 18, 2025 | 34.5 | 35.76 | 35.76 | 36.76 | 34.19 | 1.22M |
| November 17, 2025 | 36.39 | 35.17 | 35.17 | 37.19 | 33.84 | 1.2M |
| November 14, 2025 | 35.09 | 36.99 | 36.99 | 39.2 | 35.09 | 1.19M |
| November 13, 2025 | 42.98 | 38.18 | 38.18 | 43.16 | 37.99 | 966,300 |
| November 12, 2025 | 43.31 | 43.82 | 43.82 | 44.24 | 42 | 671,600 |
| November 11, 2025 | 43 | 43.08 | 43.08 | 44.01 | 42.65 | 739,600 |
| November 10, 2025 | 46 | 44.54 | 44.54 | 46.31 | 43.34 | 833,614 |
| November 07, 2025 | 41.16 | 44.29 | 44.29 | 44.61 | 40.23 | 866,239 |
| November 06, 2025 | 45.93 | 42.88 | 42.88 | 46.28 | 41.64 | 754,347 |
| November 05, 2025 | 45 | 44.39 | 44.39 | 45.2 | 43.35 | 880,752 |
| November 04, 2025 | 46.57 | 43.92 | 43.92 | 47.94 | 43.8 | 1.09M |
| November 03, 2025 | 51 | 49.05 | 49.05 | 51.79 | 48.09 | 830,800 |
| October 31, 2025 | 50 | 49.08 | 49.08 | 50.45 | 48.03 | 1.06M |
| October 30, 2025 | 49.13 | 47.76 | 47.76 | 49.6 | 47.45 | 944,111 |
| October 29, 2025 | 52.58 | 50.86 | 50.86 | 52.86 | 49.84 | 861,800 |
| October 28, 2025 | 52 | 52.02 | 52.02 | 53.83 | 51.56 | 1.68M |
| October 27, 2025 | 56.72 | 56.84 | 56.84 | 57.74 | 55.36 | 1.13M |
| October 24, 2025 | 55.53 | 55.8 | 55.8 | 58.1 | 55.53 | 1.45M |
| October 23, 2025 | 53.93 | 54.02 | 54.02 | 55.2 | 51.24 | 1.24M |
| October 22, 2025 | 57.09 | 52.14 | 52.14 | 57.37 | 50.11 | 1.49M |
| October 21, 2025 | 61.6 | 60.07 | 60.07 | 64.37 | 56.65 | 1.88M |
| October 20, 2025 | 54.83 | 55.61 | 55.61 | 58.46 | 54.73 | 1.08M |
| October 17, 2025 | 53.52 | 52.92 | 52.92 | 55.42 | 51.7 | 1.15M |
| October 16, 2025 | 59.45 | 56.1 | 56.1 | 59.78 | 55.36 | 733,000 |
| October 15, 2025 | 59.09 | 58.93 | 58.93 | 60 | 56.37 | 1.22M |
| October 14, 2025 | 54.43 | 57.84 | 57.84 | 59.68 | 52.64 | 1.12M |
| October 10, 2025 | 59.97 | 55.13 | 55.13 | 61.95 | 54.67 | 1.58M |
| October 09, 2025 | 56.99 | 59.24 | 59.24 | 59.3 | 55.45 | 1.61M |
| October 08, 2025 | 57.03 | 57.78 | 57.78 | 57.84 | 54.41 | 1.61M |
| October 07, 2025 | 55.58 | 55.22 | 55.22 | 58.88 | 53.5 | 1.93M |
| October 06, 2025 | 53 | 54.16 | 54.16 | 55.37 | 52.46 | 1.76M |
| October 03, 2025 | 51.56 | 50.44 | 50.44 | 52.52 | 50 | 1.4M |
| October 02, 2025 | 51.15 | 51.02 | 51.02 | 52.17 | 48.65 | 1.75M |
