27.61
-0.55(-1.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.24 | 28.16 | 28.16 | 28.31 | 27.91 | 202,742 |
| December 03, 2025 | 27.06 | 28.81 | 28.81 | 28.89 | 27.06 | 158,109 |
| December 02, 2025 | 26.77 | 26.74 | 26.74 | 26.99 | 26.4 | 85,900 |
| December 01, 2025 | 26.4 | 26.67 | 26.67 | 26.86 | 26.35 | 105,239 |
| November 28, 2025 | 25.62 | 26.29 | 26.29 | 26.39 | 25.57 | 156,000 |
| November 27, 2025 | 25.49 | 25.99 | 25.99 | 26.07 | 25.49 | 88,700 |
| November 26, 2025 | 25.45 | 25.88 | 25.88 | 25.89 | 25.44 | 141,626 |
| November 25, 2025 | 25.63 | 25.84 | 25.84 | 25.85 | 25.39 | 126,500 |
| November 24, 2025 | 25.53 | 26.13 | 26.13 | 26.13 | 25.3 | 259,449 |
| November 21, 2025 | 25.78 | 25.74 | 25.74 | 25.89 | 25.26 | 112,300 |
| November 20, 2025 | 26.32 | 26.37 | 26.37 | 26.91 | 26.27 | 117,400 |
| November 19, 2025 | 25.77 | 26.32 | 26.32 | 26.51 | 25.69 | 164,918 |
| November 18, 2025 | 26.15 | 26.8 | 26.8 | 26.8 | 26.06 | 137,121 |
| November 17, 2025 | 26.76 | 26.68 | 26.68 | 27.23 | 26.43 | 115,902 |
| November 14, 2025 | 26.4 | 26.77 | 26.77 | 26.77 | 26.34 | 92,428 |
| November 13, 2025 | 26.29 | 26.47 | 26.47 | 26.56 | 26.28 | 139,079 |
| November 12, 2025 | 26.56 | 26.25 | 26.25 | 26.85 | 26.25 | 92,800 |
| November 11, 2025 | 25.91 | 26.3 | 26.3 | 26.55 | 25.91 | 93,300 |
| November 10, 2025 | 25.21 | 25.58 | 25.58 | 25.99 | 25 | 177,301 |
| November 07, 2025 | 23.84 | 25.09 | 25.09 | 25.11 | 23.84 | 103,432 |
| November 06, 2025 | 23.47 | 23.74 | 23.74 | 23.79 | 23.46 | 73,130 |
| November 05, 2025 | 23.4 | 24.05 | 24.05 | 24.07 | 23.38 | 116,700 |
| November 04, 2025 | 22.74 | 23.54 | 23.54 | 23.8 | 22.53 | 134,200 |
| November 03, 2025 | 22.31 | 22.7 | 22.7 | 22.72 | 22.25 | 80,028 |
| October 31, 2025 | 22.22 | 22.28 | 22.28 | 22.42 | 21.91 | 76,700 |
| October 30, 2025 | 21.72 | 21.82 | 21.82 | 21.99 | 21.57 | 53,049 |
| October 29, 2025 | 21.75 | 21.85 | 21.85 | 21.93 | 21.63 | 76,200 |
| October 28, 2025 | 21.93 | 21.82 | 21.82 | 22.07 | 21.8 | 57,400 |
| October 27, 2025 | 22.03 | 22.07 | 22.07 | 22.1 | 21.84 | 63,719 |
| October 24, 2025 | 22.27 | 21.88 | 21.88 | 22.3 | 21.88 | 54,390 |
| October 23, 2025 | 22.41 | 22.41 | 22.41 | 22.57 | 22.17 | 82,000 |
| October 22, 2025 | 21.02 | 21.36 | 21.36 | 21.45 | 21.02 | 65,100 |
| October 21, 2025 | 20.95 | 21.01 | 21.01 | 21.12 | 20.74 | 63,900 |
| October 20, 2025 | 21.16 | 21.27 | 21.27 | 21.34 | 21.04 | 124,400 |
| October 17, 2025 | 21.26 | 21.22 | 21.22 | 21.32 | 21 | 152,900 |
| October 16, 2025 | 22.15 | 21.39 | 21.39 | 22.15 | 21.3 | 95,600 |
| October 15, 2025 | 22.9 | 22.26 | 22.26 | 22.96 | 22 | 215,400 |
| October 14, 2025 | 22.37 | 22.6 | 22.6 | 22.7 | 22.3 | 71,520 |
| October 10, 2025 | 23.03 | 22.43 | 22.43 | 23.04 | 22.39 | 93,235 |
| October 09, 2025 | 24.04 | 23.67 | 23.67 | 24.35 | 23.6 | 48,388 |
| October 08, 2025 | 24.2 | 24.14 | 24.14 | 24.23 | 23.95 | 36,800 |
| October 07, 2025 | 24.13 | 24.2 | 24.2 | 24.22 | 23.65 | 37,500 |
| October 06, 2025 | 24.04 | 24.38 | 24.38 | 24.41 | 23.89 | 50,648 |
| October 03, 2025 | 23.29 | 23.57 | 23.57 | 23.61 | 23.29 | 32,300 |
| October 02, 2025 | 23.48 | 23.2 | 23.2 | 23.52 | 23.11 | 48,500 |
| October 01, 2025 | 23.08 | 23.46 | 23.46 | 23.47 | 23.02 | 45,305 |
| September 30, 2025 | 23.39 | 23.22 | 23.22 | 23.44 | 23.01 | 77,202 |
| September 29, 2025 | 23.86 | 23.47 | 23.47 | 23.86 | 23.44 | 100,000 |
| September 26, 2025 | 24.17 | 24.36 | 24.36 | 24.55 | 24.08 | 87,800 |
| September 25, 2025 | 23.87 | 24.19 | 24.19 | 24.24 | 23.75 | 78,700 |
| September 24, 2025 | 24.12 | 24.09 | 24.09 | 24.29 | 23.99 | 83,400 |
| September 23, 2025 | 23.93 | 24.26 | 24.26 | 24.55 | 23.93 | 93,500 |
| September 22, 2025 | 23.47 | 23.97 | 23.97 | 24.01 | 23.25 | 70,035 |
| September 19, 2025 | 23.54 | 23.52 | 23.52 | 23.72 | 23.36 | 1.01M |
| September 18, 2025 | 24.1 | 24.07 | 24.07 | 24.11 | 23.9 | 51,402 |
| September 17, 2025 | 24.03 | 24.05 | 24.05 | 24.35 | 24.02 | 87,607 |
| September 16, 2025 | 23.99 | 24.39 | 24.39 | 24.39 | 23.89 | 69,200 |
| September 15, 2025 | 24 | 23.99 | 23.99 | 24.02 | 23.74 | 71,800 |
| September 12, 2025 | 24.32 | 23.99 | 23.99 | 24.4 | 23.92 | 76,120 |
| September 11, 2025 | 23.95 | 24.03 | 24.03 | 24.19 | 23.85 | 67,900 |