47.11
+0.32(+0.68%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 47.07 | 47.11 | 47.11 | 47.16 | 47.07 | 2,300 |
October 01, 2025 | 46.68 | 46.79 | 46.79 | 46.84 | 46.68 | 3,200 |
September 30, 2025 | 46.29 | 46.36 | 46.36 | 46.36 | 46.29 | 700 |
September 29, 2025 | 46.34 | 46.23 | 46.23 | 46.34 | 46.18 | 1,518 |
September 26, 2025 | 45.75 | 45.87 | 45.87 | 45.87 | 45.6 | 4,239 |
September 25, 2025 | 45.94 | 46 | 46 | 46 | 45.85 | 2,600 |
September 24, 2025 | 46.23 | 46.38 | 46.38 | 46.38 | 46.02 | 3,804 |
September 23, 2025 | 46.13 | 46.08 | 46.08 | 46.23 | 46 | 18,700 |
September 22, 2025 | 45.78 | 46 | 46 | 46.03 | 45.78 | 5,606 |
September 19, 2025 | 45.85 | 45.6 | 45.6 | 45.85 | 45.53 | 3,900 |
September 18, 2025 | 45.78 | 45.81 | 45.81 | 45.87 | 45.62 | 1,246 |
September 17, 2025 | 45.93 | 45.86 | 45.86 | 45.93 | 45.86 | 815 |
September 16, 2025 | 45.43 | 45.62 | 45.62 | 45.63 | 45.37 | 5,441 |
September 15, 2025 | 45.55 | 45.38 | 45.38 | 45.55 | 45.38 | 1,731 |
September 12, 2025 | 45.28 | 45.25 | 45.25 | 45.28 | 45.24 | 1,636 |
September 11, 2025 | 45.17 | 45.24 | 45.24 | 45.24 | 45.16 | 3,810 |
September 10, 2025 | 44.82 | 44.73 | 44.73 | 44.82 | 44.73 | 1,529 |
September 09, 2025 | 44.26 | 44.37 | 44.37 | 44.37 | 44.26 | 3,210 |
September 08, 2025 | 43.93 | 43.95 | 43.95 | 43.96 | 43.9 | 11,321 |
September 05, 2025 | 43.47 | 43.65 | 43.65 | 43.65 | 43.47 | 6,418 |
September 04, 2025 | 43 | 43.06 | 43.06 | 43.06 | 42.9 | 2,141 |
September 03, 2025 | 43.11 | 43.13 | 43.13 | 43.13 | 43.11 | 824 |
September 02, 2025 | 42.7 | 42.86 | 42.86 | 42.91 | 42.68 | 3,810 |
August 29, 2025 | 43 | 42.83 | 42.83 | 43 | 42.75 | 3,800 |
August 28, 2025 | 43.16 | 43.09 | 43.09 | 43.16 | 43 | 2,800 |
August 27, 2025 | 43.26 | 43.07 | 43.07 | 43.26 | 43 | 1,800 |
August 26, 2025 | 43.55 | 43.49 | 43.49 | 43.55 | 43.48 | 1,808 |
August 25, 2025 | 43.76 | 43.7 | 43.7 | 43.82 | 43.7 | 2,700 |
August 22, 2025 | 43.6 | 43.76 | 43.76 | 43.76 | 43.6 | 1,200 |
August 21, 2025 | 43.24 | 43.21 | 43.21 | 43.24 | 43.17 | 1,500 |
August 20, 2025 | 43 | 43.17 | 43.17 | 43.17 | 43 | 2,600 |
August 19, 2025 | 43.24 | 43.2 | 43.2 | 43.29 | 43.2 | 4,186 |
August 18, 2025 | 43.2 | 43.41 | 43.41 | 43.41 | 43.2 | 1,200 |
August 15, 2025 | 43.22 | 43.12 | 43.12 | 43.22 | 43.1 | 1,800 |
August 14, 2025 | 43.19 | 43.08 | 43.08 | 43.19 | 43 | 2,600 |
August 13, 2025 | 43.52 | 43.46 | 43.46 | 43.57 | 43.46 | 3,103 |
August 12, 2025 | 42.74 | 42.77 | 42.77 | 42.77 | 42.74 | 645 |
August 11, 2025 | 42.44 | 42.52 | 42.52 | 42.6 | 42.44 | 4,241 |
August 08, 2025 | 42.48 | 42.44 | 42.44 | 42.48 | 42.44 | 800 |
August 07, 2025 | 42.66 | 42.56 | 42.56 | 42.69 | 42.53 | 2,600 |
August 06, 2025 | 42.05 | 42.26 | 42.26 | 42.26 | 42.05 | 335 |
August 05, 2025 | 42.49 | 42.17 | 42.17 | 42.49 | 42.13 | 3,000 |
August 01, 2025 | 42.08 | 41.55 | 41.55 | 42.08 | 41.41 | 5,200 |
July 31, 2025 | 42.19 | 42.14 | 42.14 | 42.19 | 42.1 | 2,028 |
July 30, 2025 | 42.35 | 42.25 | 42.25 | 42.44 | 42.25 | 1,200 |
July 29, 2025 | 42.48 | 42.4 | 42.4 | 42.5 | 42.4 | 13,147 |
July 28, 2025 | 42.6 | 42.24 | 42.24 | 42.6 | 42.24 | 1,805 |
July 25, 2025 | 42.42 | 42.5 | 42.5 | 42.51 | 42.39 | 842 |
July 24, 2025 | 42.43 | 42.42 | 42.42 | 42.48 | 42.4 | 2,315 |
July 23, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0 |
July 22, 2025 | 42.01 | 42.1 | 42.1 | 42.1 | 42.01 | 1,746 |
July 21, 2025 | 42.37 | 42.37 | 42.37 | 42.52 | 42.32 | 2,200 |
July 18, 2025 | 42.33 | 42.2 | 42.2 | 42.4 | 42.2 | 4,600 |
July 17, 2025 | 42.35 | 42.36 | 42.36 | 42.39 | 42.35 | 1,512 |
July 16, 2025 | 41.8 | 41.92 | 41.92 | 41.92 | 41.8 | 2,101 |
July 15, 2025 | 41.5 | 41.84 | 41.84 | 41.86 | 41.5 | 1,515 |
July 14, 2025 | 41.4 | 41.49 | 41.49 | 41.49 | 41.4 | 846 |
July 11, 2025 | 41.6 | 41.33 | 41.33 | 41.6 | 41.32 | 2,936 |
July 10, 2025 | 41.5 | 41.42 | 41.42 | 41.5 | 41.38 | 1,200 |
July 09, 2025 | 41.42 | 41.41 | 41.41 | 41.42 | 41.35 | 615 |