28.19
-0.01(-0.04%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 28.25 | 28.19 | 28.19 | 28.35 | 28.05 | 114,200 |
October 02, 2025 | 28.13 | 28.2 | 28.2 | 28.23 | 27.94 | 131,182 |
October 01, 2025 | 28.1 | 28.22 | 28.22 | 28.33 | 28.09 | 199,700 |
September 30, 2025 | 27.87 | 28.08 | 28.08 | 28.17 | 27.87 | 236,000 |
September 29, 2025 | 28.18 | 28.05 | 28.05 | 28.33 | 28 | 120,234 |
September 26, 2025 | 28.37 | 28.57 | 28.17 | 28.65 | 28.37 | 207,226 |
September 25, 2025 | 28.52 | 28.42 | 28.02 | 28.55 | 28.33 | 215,010 |
September 24, 2025 | 28.17 | 28.5 | 28.5 | 28.6 | 28.17 | 306,900 |
September 23, 2025 | 28.33 | 28.16 | 28.16 | 28.41 | 28.09 | 145,810 |
September 22, 2025 | 28.16 | 28.28 | 28.28 | 28.4 | 28.1 | 218,033 |
September 19, 2025 | 28 | 28.05 | 28.05 | 28.31 | 27.98 | 1.37M |
September 18, 2025 | 28.22 | 28.04 | 28.04 | 28.25 | 27.99 | 243,100 |
September 17, 2025 | 28.3 | 28.14 | 28.14 | 28.38 | 28.11 | 226,200 |
September 16, 2025 | 28.44 | 28.36 | 28.36 | 28.45 | 28.28 | 124,000 |
September 15, 2025 | 28.37 | 28.32 | 28.32 | 28.46 | 28.12 | 216,800 |
September 12, 2025 | 28.48 | 28.36 | 28.36 | 28.48 | 28.21 | 158,124 |
September 11, 2025 | 28.06 | 28.45 | 28.45 | 28.46 | 28 | 220,418 |
September 10, 2025 | 27.8 | 28.07 | 28.07 | 28.18 | 27.8 | 282,930 |
September 09, 2025 | 27.64 | 27.8 | 27.8 | 27.9 | 27.53 | 179,200 |
September 08, 2025 | 27.09 | 27.67 | 27.67 | 27.68 | 27.09 | 305,700 |
September 05, 2025 | 27.3 | 27.19 | 27.19 | 27.33 | 27.02 | 93,633 |
September 04, 2025 | 27.26 | 27.22 | 27.22 | 27.26 | 26.82 | 251,200 |
September 03, 2025 | 26.8 | 27.05 | 27.05 | 27.1 | 26.63 | 169,900 |
September 02, 2025 | 26.8 | 26.8 | 26.8 | 26.97 | 26.52 | 184,408 |
August 29, 2025 | 26.72 | 26.86 | 26.86 | 26.96 | 26.55 | 164,534 |
August 28, 2025 | 26.69 | 26.75 | 26.75 | 26.87 | 26.59 | 145,601 |
August 27, 2025 | 26.7 | 26.71 | 26.71 | 26.82 | 26.62 | 144,339 |
August 26, 2025 | 26.86 | 26.85 | 26.85 | 26.98 | 26.77 | 165,800 |
August 25, 2025 | 26.95 | 26.95 | 26.95 | 27.1 | 26.9 | 179,200 |
August 22, 2025 | 26.42 | 26.9 | 26.9 | 26.92 | 26.42 | 155,139 |
August 21, 2025 | 26.22 | 26.55 | 26.55 | 26.56 | 26.21 | 90,400 |
August 20, 2025 | 26.41 | 26.31 | 26.31 | 26.51 | 26.28 | 149,900 |
August 19, 2025 | 26.83 | 26.42 | 26.42 | 26.83 | 26.39 | 261,900 |
August 18, 2025 | 27.13 | 26.81 | 26.81 | 27.14 | 26.76 | 126,104 |
August 15, 2025 | 27 | 27.21 | 27.21 | 27.23 | 26.9 | 393,034 |
August 14, 2025 | 27.04 | 26.95 | 26.95 | 27.07 | 26.75 | 147,200 |
August 13, 2025 | 27 | 27.08 | 27.08 | 27.13 | 26.8 | 182,700 |
August 12, 2025 | 26.5 | 26.83 | 26.83 | 26.92 | 26.49 | 144,010 |
August 11, 2025 | 26.23 | 26.48 | 26.48 | 26.6 | 26.23 | 131,800 |
August 08, 2025 | 26.49 | 26.24 | 26.24 | 26.86 | 26.23 | 230,718 |
August 07, 2025 | 26.55 | 26.75 | 26.75 | 27.25 | 26.22 | 327,300 |
August 06, 2025 | 27.08 | 27 | 27 | 27.17 | 26.87 | 193,101 |
August 05, 2025 | 26.51 | 26.93 | 26.93 | 27 | 26.5 | 215,427 |
August 01, 2025 | 26.62 | 26.49 | 26.49 | 26.72 | 26.39 | 228,081 |
July 31, 2025 | 26.61 | 26.65 | 26.65 | 26.91 | 26.52 | 317,400 |
July 30, 2025 | 27.29 | 26.85 | 26.85 | 27.33 | 26.79 | 219,529 |
July 29, 2025 | 27.3 | 27.29 | 27.29 | 27.43 | 27.22 | 176,247 |
July 28, 2025 | 27.42 | 27.32 | 27.32 | 27.45 | 27.26 | 155,400 |
July 25, 2025 | 27.86 | 27.58 | 27.58 | 27.86 | 27.42 | 208,818 |
July 24, 2025 | 28.13 | 27.95 | 27.95 | 28.29 | 27.9 | 248,342 |
July 23, 2025 | 28.35 | 28.32 | 28.32 | 28.48 | 28.26 | 176,541 |
July 22, 2025 | 27.88 | 28.3 | 28.3 | 28.35 | 27.88 | 253,300 |
July 21, 2025 | 27.56 | 27.74 | 27.74 | 28.19 | 27.56 | 299,200 |
July 18, 2025 | 27.86 | 27.4 | 27.4 | 27.88 | 27.32 | 224,220 |
July 17, 2025 | 27.55 | 27.82 | 27.82 | 27.9 | 27.55 | 206,700 |
July 16, 2025 | 27.72 | 27.58 | 27.58 | 27.72 | 27.29 | 140,901 |
July 15, 2025 | 27.51 | 27.62 | 27.62 | 27.72 | 27.51 | 202,800 |
July 14, 2025 | 27.4 | 27.55 | 27.55 | 27.75 | 27.4 | 156,300 |
July 11, 2025 | 27.14 | 27.47 | 27.47 | 27.56 | 27.1 | 122,613 |
July 10, 2025 | 27.1 | 27.29 | 27.29 | 27.68 | 27.04 | 198,400 |