47.70
-1.8(-3.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.04 | 49.5 | 49.5 | 49.5 | 47.04 | 67,516 |
| August 14, 2025 | 48.52 | 46.62 | 46.62 | 49.69 | 46.51 | 122,700 |
| August 13, 2025 | 51.59 | 48.48 | 48.48 | 51.59 | 48.48 | 81,238 |
| August 12, 2025 | 53.07 | 51.2 | 51.2 | 53.07 | 50.62 | 60,805 |
| August 11, 2025 | 52.35 | 52.8 | 52.8 | 54 | 52.19 | 85,702 |
| August 08, 2025 | 52.59 | 51.9 | 51.9 | 52.8 | 51.58 | 50,500 |
| August 07, 2025 | 53 | 52.57 | 52.57 | 53.09 | 52.03 | 53,749 |
| August 06, 2025 | 53.88 | 52.75 | 52.75 | 53.88 | 52.63 | 101,600 |
| August 05, 2025 | 52.97 | 53 | 53 | 53.56 | 52.52 | 86,400 |
| August 01, 2025 | 53.96 | 52.11 | 52.11 | 53.98 | 52.02 | 36,605 |
| July 31, 2025 | 53.9 | 53.75 | 53.75 | 54.61 | 52.8 | 52,400 |
| July 30, 2025 | 53.84 | 53.19 | 53.19 | 54.12 | 53 | 33,166 |
| July 29, 2025 | 54.28 | 53 | 53 | 54.29 | 52.8 | 53,437 |
| July 28, 2025 | 54.5 | 53.45 | 53.45 | 55 | 53.11 | 57,432 |
| July 25, 2025 | 53.37 | 54.26 | 54.26 | 54.91 | 53.04 | 199,030 |
| July 24, 2025 | 52.54 | 52.95 | 52.95 | 53.2 | 52.54 | 20,211 |
| July 23, 2025 | 52.5 | 52.03 | 52.03 | 52.79 | 51.87 | 56,005 |
| July 22, 2025 | 52.58 | 52 | 52 | 52.71 | 51.41 | 100,236 |
| July 21, 2025 | 53.8 | 51.94 | 51.94 | 54.44 | 51.73 | 53,235 |
| July 18, 2025 | 51.98 | 53.89 | 53.89 | 53.89 | 51.73 | 74,906 |
| July 17, 2025 | 51.67 | 52.21 | 52.21 | 52.21 | 51.12 | 73,436 |
| July 16, 2025 | 51.78 | 51.42 | 51.42 | 51.8 | 51.01 | 109,700 |
| July 15, 2025 | 51.44 | 51.15 | 51.15 | 51.96 | 51.03 | 27,028 |
| July 14, 2025 | 51.75 | 51.11 | 51.11 | 51.76 | 50.72 | 50,539 |
| July 11, 2025 | 50.35 | 51.88 | 51.88 | 52.1 | 50.25 | 36,900 |
| July 10, 2025 | 49.35 | 50.35 | 50.35 | 51.01 | 49.2 | 95,415 |
| July 09, 2025 | 49.36 | 49.35 | 49.35 | 49.7 | 48.76 | 34,800 |
| July 08, 2025 | 48.43 | 49 | 49 | 49.45 | 48.2 | 22,200 |
| July 07, 2025 | 48.96 | 48.02 | 48.02 | 48.96 | 47.53 | 39,300 |
| July 04, 2025 | 49.13 | 48.99 | 48.99 | 49.35 | 48.67 | 11,411 |
| July 03, 2025 | 49.31 | 49.12 | 49.12 | 49.31 | 48.87 | 14,900 |
| July 02, 2025 | 47.45 | 48.87 | 48.87 | 49.5 | 47.11 | 69,542 |
| June 30, 2025 | 47.22 | 47.83 | 47.83 | 47.99 | 47.21 | 41,841 |
| June 27, 2025 | 46.23 | 47.21 | 47.21 | 47.43 | 45.76 | 38,300 |
| June 26, 2025 | 45.27 | 45.66 | 45.66 | 46 | 44.88 | 29,716 |
| June 25, 2025 | 45.87 | 45.29 | 45.29 | 45.87 | 44.89 | 20,300 |
| June 24, 2025 | 44.99 | 45.4 | 45.4 | 45.94 | 44.99 | 49,746 |
| June 23, 2025 | 44.91 | 45.07 | 45.07 | 45.15 | 44.5 | 58,747 |
| June 20, 2025 | 45.27 | 44.9 | 44.9 | 45.5 | 44.52 | 52,442 |
| June 19, 2025 | 45.7 | 45.5 | 45.5 | 45.7 | 44.9 | 26,522 |
| June 18, 2025 | 45.61 | 45.7 | 45.7 | 46.02 | 45.42 | 31,933 |
| June 17, 2025 | 45.74 | 45.44 | 45.44 | 46.69 | 45.4 | 26,836 |
| June 16, 2025 | 45.78 | 45.32 | 45.32 | 46.94 | 45.17 | 30,635 |
| June 13, 2025 | 45.53 | 45.62 | 45.62 | 45.63 | 45.13 | 43,630 |
| June 12, 2025 | 46.15 | 45.91 | 45.91 | 46.84 | 45.72 | 18,200 |
| June 11, 2025 | 46.32 | 46.72 | 46.72 | 47 | 46.32 | 94,414 |
| June 10, 2025 | 45.8 | 45.64 | 45.64 | 46.15 | 45.27 | 55,700 |
| June 09, 2025 | 46.76 | 45.44 | 45.44 | 46.76 | 45.1 | 94,300 |
| June 06, 2025 | 47.6 | 46.16 | 46.16 | 47.6 | 46.16 | 86,700 |
| June 05, 2025 | 47 | 47.64 | 47.64 | 47.7 | 47 | 40,710 |
| June 04, 2025 | 47.68 | 47.21 | 47.21 | 47.7 | 46.92 | 70,700 |
| June 03, 2025 | 47.21 | 47.5 | 47.5 | 47.76 | 46.82 | 49,900 |
| June 02, 2025 | 46.86 | 46.78 | 46.78 | 46.92 | 46.19 | 98,300 |
| May 30, 2025 | 46.84 | 46.46 | 46.46 | 47.1 | 46.27 | 151,431 |
| May 29, 2025 | 47.2 | 46.94 | 46.94 | 47.2 | 46.62 | 42,539 |
| May 28, 2025 | 47.9 | 46.95 | 46.95 | 47.9 | 46.95 | 35,619 |
| May 27, 2025 | 48.97 | 47.5 | 47.5 | 48.97 | 47.5 | 37,800 |
| May 26, 2025 | 48.65 | 48.1 | 48.1 | 48.65 | 47.79 | 27,300 |
| May 23, 2025 | 45.86 | 47.03 | 47.03 | 47.5 | 45.75 | 105,253 |
| May 22, 2025 | 46.9 | 46.25 | 46.25 | 46.9 | 46 | 85,200 |