54.49
+0.16(+0.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 51.6 | 49.99 | 49.99 | 51.97 | 49.95 | 2.36M |
| June 30, 2025 | 51.81 | 51.79 | 51.79 | 52.24 | 51.57 | 2.54M |
| June 27, 2025 | 51.35 | 51.8 | 51.8 | 51.86 | 51.35 | 3.14M |
| June 26, 2025 | 51.6 | 51.34 | 51.34 | 51.87 | 51.27 | 2.39M |
| June 25, 2025 | 51.09 | 51.52 | 51.52 | 51.55 | 50.89 | 2.47M |
| June 24, 2025 | 50.84 | 51.08 | 51.08 | 51.17 | 50.61 | 2.77M |
| June 23, 2025 | 50.6 | 50.76 | 50.76 | 50.88 | 50.47 | 5.82M |
| June 20, 2025 | 50.22 | 50.54 | 50.54 | 50.69 | 49.88 | 3.91M |
| June 19, 2025 | 50 | 49.95 | 49.95 | 50.3 | 49.78 | 390,200 |
| June 18, 2025 | 50.08 | 49.99 | 49.99 | 50.7 | 49.87 | 2.8M |
| June 17, 2025 | 51.59 | 50.06 | 50.06 | 51.7 | 49.85 | 1.68M |
| June 16, 2025 | 51.25 | 51.71 | 51.71 | 51.75 | 51.18 | 3.26M |
| June 13, 2025 | 50.64 | 51.19 | 51.19 | 51.24 | 50.64 | 2.86M |
| June 12, 2025 | 50.37 | 50.82 | 50.82 | 50.83 | 50.37 | 2.23M |
| June 11, 2025 | 50.75 | 50.47 | 50.47 | 50.96 | 50.45 | 3.11M |
| June 10, 2025 | 51.52 | 50.79 | 50.79 | 51.67 | 50.76 | 3.48M |
| June 09, 2025 | 51.16 | 51.54 | 51.54 | 51.58 | 50.97 | 6.15M |
| June 06, 2025 | 51.11 | 51.34 | 51.34 | 51.42 | 50.96 | 5.55M |
| June 05, 2025 | 51.34 | 50.95 | 50.95 | 51.42 | 50.9 | 4.69M |
| June 04, 2025 | 51.31 | 51.32 | 51.32 | 51.58 | 50.79 | 4M |
| June 03, 2025 | 51.83 | 51.32 | 51.32 | 52.04 | 51.06 | 9.3M |
| June 02, 2025 | 51.35 | 51.98 | 51.98 | 52 | 51.26 | 10.05M |
| May 30, 2025 | 52.26 | 52.09 | 52.09 | 52.93 | 52.02 | 2.69M |
| May 29, 2025 | 52.37 | 52.3 | 52.3 | 52.69 | 52.26 | 3.92M |
| May 28, 2025 | 51.91 | 52.15 | 52.15 | 52.5 | 51.91 | 5.58M |
| May 27, 2025 | 53 | 51.91 | 51.91 | 53 | 51.6 | 6.74M |
| May 26, 2025 | 51.29 | 51.96 | 51.96 | 52.35 | 51.29 | 5.44M |
| May 23, 2025 | 51.48 | 51.46 | 51.46 | 51.86 | 51.4 | 1.58M |
| May 22, 2025 | 52.43 | 51.53 | 51.53 | 52.7 | 51.44 | 3.8M |