52.96
-0.19(-0.36%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 53 | 52.96 | 52.96 | 53.1 | 52.59 | 305,600 |
October 16, 2025 | 54.28 | 53.15 | 53.15 | 54.28 | 53.11 | 291,800 |
October 15, 2025 | 53.78 | 54.26 | 54.26 | 54.99 | 53.63 | 391,400 |
October 14, 2025 | 51.35 | 53.15 | 53.15 | 53.35 | 51 | 577,123 |
October 10, 2025 | 51.59 | 51.35 | 51.35 | 51.93 | 51.21 | 381,200 |
October 09, 2025 | 52 | 51.59 | 51.59 | 52.09 | 51.32 | 175,503 |
October 08, 2025 | 51.46 | 51.91 | 51.91 | 51.98 | 51.33 | 468,449 |
October 07, 2025 | 51.71 | 51.25 | 51.25 | 51.71 | 51.08 | 137,800 |
October 06, 2025 | 51.67 | 51.31 | 51.31 | 51.67 | 51.01 | 250,100 |
October 03, 2025 | 51.03 | 51.45 | 51.45 | 51.59 | 50.99 | 220,710 |
October 02, 2025 | 50.87 | 50.9 | 50.9 | 51.03 | 50.55 | 283,600 |
October 01, 2025 | 50.61 | 50.58 | 50.58 | 50.82 | 50.48 | 237,600 |
September 30, 2025 | 50.59 | 50.66 | 50.66 | 50.8 | 50.34 | 381,700 |
September 29, 2025 | 50.25 | 50.5 | 50.5 | 50.67 | 50.25 | 182,040 |
September 26, 2025 | 50.4 | 50.16 | 50.16 | 50.56 | 50.06 | 248,600 |
September 25, 2025 | 51.2 | 50.93 | 50.93 | 51.52 | 50.64 | 235,814 |
September 24, 2025 | 51.41 | 51.37 | 51.37 | 51.81 | 51.36 | 453,936 |
September 23, 2025 | 51.25 | 51.31 | 51.31 | 51.67 | 51.12 | 240,734 |
September 22, 2025 | 51.06 | 51.31 | 51.31 | 51.4 | 51.02 | 470,700 |
September 19, 2025 | 51.03 | 51.07 | 51.07 | 51.2 | 50.56 | 614,700 |
September 18, 2025 | 50.74 | 51.22 | 51.22 | 51.34 | 50.74 | 292,600 |
September 17, 2025 | 50.97 | 50.55 | 50.55 | 51.16 | 50.43 | 301,000 |
September 16, 2025 | 51 | 50.78 | 50.78 | 51 | 50.48 | 245,837 |
September 15, 2025 | 51.14 | 50.96 | 50.96 | 51.2 | 50.67 | 371,300 |
September 12, 2025 | 50.61 | 51.06 | 51.06 | 51.3 | 50.43 | 279,100 |
September 11, 2025 | 49.92 | 50.83 | 50.83 | 50.87 | 49.67 | 348,900 |
September 10, 2025 | 49.74 | 49.87 | 49.87 | 49.92 | 49.69 | 313,294 |
September 09, 2025 | 49.65 | 49.78 | 49.78 | 49.92 | 49.58 | 189,200 |
September 08, 2025 | 49.88 | 49.79 | 49.79 | 49.88 | 49.35 | 355,300 |
September 05, 2025 | 50.24 | 49.97 | 49.97 | 50.65 | 49.84 | 215,809 |
September 04, 2025 | 49.47 | 50.23 | 50.23 | 50.26 | 49.36 | 323,000 |
September 03, 2025 | 49.07 | 49.36 | 49.36 | 49.38 | 49 | 170,700 |
September 02, 2025 | 48.63 | 49.09 | 49.09 | 49.24 | 48.4 | 261,229 |
August 29, 2025 | 49.39 | 49.24 | 49.24 | 49.49 | 49.03 | 276,400 |
August 28, 2025 | 49.05 | 49.58 | 49.58 | 49.6 | 49.04 | 236,100 |
August 27, 2025 | 49 | 49.05 | 49.05 | 49.45 | 48.91 | 223,900 |
August 26, 2025 | 48.54 | 49.33 | 49.33 | 49.35 | 48.08 | 1.01M |
August 25, 2025 | 48.72 | 48.35 | 48.35 | 48.96 | 48.21 | 136,800 |
August 22, 2025 | 48.45 | 48.75 | 48.75 | 49.19 | 48.45 | 314,200 |
August 21, 2025 | 48.44 | 48.5 | 48.5 | 48.91 | 48.18 | 372,900 |
August 20, 2025 | 48.6 | 48.58 | 48.58 | 48.75 | 48.24 | 184,200 |
August 19, 2025 | 48.42 | 48.48 | 48.48 | 48.77 | 48.38 | 159,500 |
August 18, 2025 | 48.34 | 48.59 | 48.59 | 48.77 | 48.23 | 234,411 |
August 15, 2025 | 48.46 | 48.32 | 48.32 | 48.68 | 48.26 | 132,500 |
August 14, 2025 | 48.1 | 48.47 | 48.47 | 48.5 | 47.83 | 224,600 |
August 13, 2025 | 48.24 | 48.15 | 48.15 | 48.24 | 47.67 | 148,138 |
August 12, 2025 | 47.78 | 48.21 | 48.21 | 48.33 | 47.65 | 289,907 |
August 11, 2025 | 47.41 | 47.61 | 47.61 | 47.66 | 47.1 | 133,900 |
August 08, 2025 | 47.31 | 47.34 | 47.34 | 47.54 | 46.73 | 158,500 |
August 07, 2025 | 46.98 | 47.06 | 47.06 | 48.24 | 46.11 | 305,029 |
August 06, 2025 | 46.62 | 46.36 | 46.36 | 46.62 | 45.97 | 183,300 |
August 05, 2025 | 45.51 | 46.47 | 46.47 | 47 | 45.5 | 298,015 |
August 01, 2025 | 45.44 | 44.93 | 44.93 | 45.44 | 44.69 | 179,645 |
July 31, 2025 | 45.93 | 45.88 | 45.88 | 46.43 | 45.66 | 313,103 |
July 30, 2025 | 46.6 | 46.1 | 46.1 | 46.65 | 45.94 | 187,900 |
July 29, 2025 | 46.72 | 46.23 | 46.23 | 46.75 | 46.02 | 160,227 |
July 28, 2025 | 46.55 | 46.64 | 46.64 | 46.72 | 46.15 | 321,422 |
July 25, 2025 | 46.39 | 46.55 | 46.55 | 46.69 | 46.22 | 503,600 |
July 24, 2025 | 45.61 | 46.4 | 46.4 | 46.48 | 45.56 | 363,500 |
July 23, 2025 | 44.83 | 45.5 | 45.5 | 45.59 | 44.83 | 226,747 |