55.11
+0.89(+1.64%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.27 | 55.11 | 55.11 | 55.17 | 54.27 | 3.49M |
September 25, 2025 | 53.89 | 54.22 | 54.22 | 54.36 | 53.89 | 2.22M |
September 24, 2025 | 54.67 | 54.02 | 54.02 | 54.69 | 53.78 | 620,363 |
September 23, 2025 | 54.52 | 54.66 | 54.66 | 54.79 | 54.4 | 422,822 |
September 22, 2025 | 53.77 | 54.58 | 54.58 | 54.71 | 53.69 | 1.51M |
September 19, 2025 | 53.41 | 53.84 | 53.84 | 53.92 | 53.32 | 1.07M |
September 18, 2025 | 53.2 | 53.2 | 53.2 | 53.46 | 53.15 | 934,000 |
September 17, 2025 | 52.87 | 53.28 | 53.28 | 53.46 | 52.81 | 1.97M |
September 16, 2025 | 53.95 | 52.71 | 52.71 | 54.14 | 52.51 | 1.93M |
September 15, 2025 | 54.77 | 54.11 | 54.11 | 55.01 | 53.99 | 1.6M |
September 12, 2025 | 55 | 54.85 | 54.85 | 55.04 | 54.55 | 1.06M |
September 11, 2025 | 54.55 | 55.14 | 55.14 | 55.18 | 54.52 | 1.85M |
September 10, 2025 | 54.63 | 54.63 | 54.63 | 54.83 | 54.44 | 1.57M |
September 09, 2025 | 54.08 | 54.71 | 54.71 | 54.98 | 54.08 | 1.39M |
September 08, 2025 | 54.14 | 54.21 | 54.21 | 54.25 | 53.88 | 1.93M |
September 05, 2025 | 54.52 | 54.18 | 54.18 | 54.55 | 54.12 | 1.06M |
September 04, 2025 | 54.76 | 54.69 | 54.69 | 55.18 | 54.6 | 648,813 |
September 03, 2025 | 54.65 | 54.55 | 54.55 | 54.89 | 54.18 | 805,853 |
September 02, 2025 | 54.29 | 54.34 | 54.34 | 54.5 | 53.88 | 6.9M |
August 29, 2025 | 54.53 | 54.4 | 54.4 | 54.94 | 54.27 | 7.77M |
August 28, 2025 | 54.83 | 55 | 54.39 | 55.18 | 54.6 | 2.05M |
August 27, 2025 | 54.5 | 54.91 | 54.91 | 55.09 | 54.34 | 3.75M |
August 26, 2025 | 54.76 | 54.63 | 54.63 | 54.85 | 54.41 | 2.28M |
August 25, 2025 | 54.84 | 54.95 | 54.95 | 55.26 | 54.62 | 6.77M |
August 22, 2025 | 54.56 | 55.23 | 55.23 | 55.4 | 54.56 | 6.87M |
August 21, 2025 | 55.15 | 55.12 | 55.12 | 55.54 | 55.02 | 505,400 |
August 20, 2025 | 54.62 | 55.02 | 55.02 | 55.18 | 54.62 | 795,449 |
August 19, 2025 | 54.62 | 54.54 | 54.54 | 54.9 | 54.5 | 496,000 |
August 18, 2025 | 54.27 | 54.49 | 54.49 | 54.69 | 54.25 | 915,809 |
August 15, 2025 | 53.75 | 54.33 | 54.33 | 54.5 | 53.65 | 1.06M |
August 14, 2025 | 52.72 | 53.6 | 53.6 | 53.62 | 52.72 | 963,212 |
August 13, 2025 | 53.51 | 52.79 | 52.79 | 53.79 | 52.67 | 1.73M |
August 12, 2025 | 53.17 | 53.44 | 53.44 | 53.59 | 53.16 | 728,400 |
August 11, 2025 | 53.35 | 53.04 | 53.04 | 53.46 | 52.92 | 1.38M |
August 08, 2025 | 53.03 | 53.28 | 53.28 | 53.71 | 53.01 | 2.59M |
August 07, 2025 | 54.17 | 53 | 53 | 54.42 | 52.77 | 830,101 |
August 06, 2025 | 53.23 | 54.18 | 54.18 | 54.26 | 52.55 | 4.43M |
August 05, 2025 | 52.24 | 52.26 | 52.26 | 52.82 | 52.07 | 3.76M |
August 01, 2025 | 52.02 | 52.06 | 52.06 | 52.18 | 51.6 | 1.71M |
July 31, 2025 | 52.06 | 52.03 | 52.03 | 52.09 | 51.7 | 1.22M |
July 30, 2025 | 51.87 | 52.02 | 52.02 | 52.18 | 51.72 | 1.41M |
July 29, 2025 | 52.16 | 51.75 | 51.75 | 52.25 | 51.71 | 1.72M |
July 28, 2025 | 52.31 | 52.03 | 52.03 | 52.49 | 51.81 | 2.35M |
July 25, 2025 | 52.83 | 52.44 | 52.44 | 53 | 52.42 | 2.24M |
July 24, 2025 | 52.45 | 52.8 | 52.8 | 52.95 | 52.45 | 1.59M |
July 23, 2025 | 52.36 | 52.6 | 52.6 | 52.96 | 52.31 | 1.79M |
July 22, 2025 | 52.2 | 52.36 | 52.36 | 52.8 | 52.2 | 895,414 |
July 21, 2025 | 52 | 52.06 | 52.06 | 52.26 | 51.63 | 1.57M |
July 18, 2025 | 52.01 | 52.01 | 52.01 | 52.05 | 51.71 | 1.12M |
July 17, 2025 | 51.44 | 51.84 | 51.84 | 51.96 | 51.44 | 1.65M |
July 16, 2025 | 52 | 51.69 | 51.69 | 52.07 | 51.4 | 716,723 |
July 15, 2025 | 52.21 | 51.83 | 51.83 | 52.42 | 51.82 | 856,100 |
July 14, 2025 | 52.71 | 52.19 | 52.19 | 52.86 | 52.18 | 1.04M |
July 11, 2025 | 51.89 | 52.39 | 52.39 | 52.71 | 51.72 | 1.46M |
July 10, 2025 | 51.46 | 52.1 | 52.1 | 52.55 | 51.46 | 2.55M |
July 09, 2025 | 51.55 | 51.46 | 51.46 | 51.73 | 51.37 | 2M |
July 08, 2025 | 51.66 | 51.19 | 51.19 | 51.89 | 51.11 | 3.52M |
July 07, 2025 | 50.47 | 51.79 | 51.79 | 51.84 | 50.3 | 3M |
July 04, 2025 | 50.08 | 50.21 | 50.21 | 50.24 | 50.07 | 257,300 |
July 03, 2025 | 50.14 | 50.11 | 50.11 | 50.47 | 49.92 | 539,400 |