25.57
-0.35(-1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 26.5 | 25.92 | 25.92 | 26.5 | 25.78 | 200,505 |
| January 12, 2026 | 26.5 | 26.09 | 26.09 | 26.68 | 25.79 | 213,900 |
| January 09, 2026 | 26.36 | 26.16 | 26.16 | 26.4 | 25.9 | 124,244 |
| January 08, 2026 | 26.25 | 26.1 | 26.1 | 26.58 | 26 | 78,000 |
| January 07, 2026 | 26.86 | 26.26 | 26.26 | 26.87 | 26 | 174,700 |
| January 06, 2026 | 26.7 | 26.99 | 26.99 | 27.07 | 26.5 | 149,439 |
| January 05, 2026 | 27 | 27.1 | 27.1 | 27.27 | 26.7 | 84,600 |
| January 02, 2026 | 27.25 | 27 | 27 | 27.8 | 26.9 | 67,861 |
| December 31, 2025 | 28.35 | 27.14 | 27.14 | 28.35 | 27.13 | 47,700 |
| December 30, 2025 | 27.14 | 27.48 | 27.48 | 28.33 | 26.87 | 162,737 |
| December 29, 2025 | 27.3 | 27.5 | 27.5 | 27.71 | 27.1 | 175,249 |
| December 23, 2025 | 26.9 | 27.51 | 27.51 | 27.92 | 26.9 | 77,500 |
| December 22, 2025 | 27.35 | 26.9 | 26.9 | 27.77 | 26.56 | 147,800 |
| December 19, 2025 | 26.25 | 27.08 | 27.08 | 27.86 | 26.17 | 88,400 |
| December 18, 2025 | 26.48 | 26.3 | 26.3 | 27 | 26.13 | 54,543 |
| December 17, 2025 | 26.56 | 26.28 | 26.28 | 27.06 | 26.02 | 132,400 |
| December 16, 2025 | 27.15 | 26.89 | 26.89 | 27.88 | 26.59 | 123,600 |
| December 15, 2025 | 28.2 | 27.19 | 27.19 | 28.5 | 27 | 69,108 |
| December 12, 2025 | 27.61 | 28.2 | 28.2 | 28.94 | 27.61 | 102,874 |
| December 11, 2025 | 27.6 | 27.62 | 27.62 | 28.4 | 27.53 | 86,655 |
| December 10, 2025 | 28 | 27.95 | 27.95 | 28.97 | 27.79 | 109,000 |
| December 09, 2025 | 28.06 | 28 | 28 | 29 | 27.89 | 61,410 |
| December 08, 2025 | 29 | 28.49 | 28.49 | 29.27 | 28.39 | 99,423 |
| December 05, 2025 | 29.33 | 29.3 | 29.3 | 30.5 | 28.99 | 105,117 |
| December 04, 2025 | 27.38 | 28.95 | 28.95 | 29.8 | 27.21 | 157,165 |
| December 03, 2025 | 29 | 26.78 | 26.78 | 29 | 26.41 | 168,662 |
| December 02, 2025 | 29.1 | 29.13 | 29.13 | 29.26 | 28.45 | 67,995 |
| December 01, 2025 | 30.98 | 29 | 29 | 30.99 | 28.76 | 143,634 |
| November 28, 2025 | 31.85 | 31.3 | 31.3 | 31.86 | 29.76 | 225,302 |
| November 27, 2025 | 29.48 | 30.92 | 30.92 | 31.95 | 29.3 | 186,900 |
| November 26, 2025 | 29.04 | 29.49 | 29.49 | 29.81 | 28.5 | 168,510 |
| November 25, 2025 | 27.5 | 28.67 | 28.67 | 29 | 27.5 | 199,500 |
| November 24, 2025 | 26.79 | 27.15 | 27.15 | 27.34 | 26.42 | 122,600 |
| November 21, 2025 | 25.41 | 26.96 | 26.96 | 27.62 | 25.41 | 246,094 |
| November 20, 2025 | 25.66 | 25.55 | 25.55 | 26.51 | 25.33 | 122,525 |
| November 19, 2025 | 26.55 | 25.66 | 25.66 | 26.7 | 25.22 | 167,500 |
| November 18, 2025 | 23.03 | 26.59 | 26.59 | 26.59 | 22.9 | 371,811 |
| November 17, 2025 | 24.23 | 22.98 | 22.98 | 24.44 | 22.81 | 314,200 |
| November 14, 2025 | 25.15 | 24.37 | 24.37 | 25.24 | 24.18 | 314,228 |
| November 13, 2025 | 25.88 | 25.15 | 25.15 | 26.61 | 25 | 210,478 |
| November 12, 2025 | 27.38 | 26.27 | 26.27 | 27.38 | 25.4 | 398,644 |
| November 11, 2025 | 27.2 | 27.39 | 27.39 | 27.64 | 26.4 | 143,700 |
| November 10, 2025 | 29.15 | 27.3 | 27.3 | 29.99 | 26.93 | 209,400 |
| November 07, 2025 | 28 | 29.11 | 29.11 | 29.11 | 27.21 | 161,400 |
| November 06, 2025 | 29.5 | 28.27 | 28.27 | 30.34 | 28.27 | 148,100 |
| November 05, 2025 | 30.92 | 29.87 | 29.87 | 30.99 | 28.9 | 118,100 |
| November 04, 2025 | 32.09 | 30.39 | 30.39 | 32.1 | 29.22 | 267,102 |
| November 03, 2025 | 33.29 | 32.38 | 32.38 | 33.29 | 31.47 | 179,926 |
| October 31, 2025 | 32.5 | 33.5 | 33.5 | 33.78 | 32.2 | 156,000 |
| October 30, 2025 | 32 | 33.06 | 33.06 | 34.02 | 31.14 | 162,548 |
| October 29, 2025 | 35.04 | 33.09 | 33.09 | 35.05 | 32.97 | 166,715 |
| October 28, 2025 | 36.01 | 35.1 | 35.1 | 36.18 | 34.82 | 178,786 |
| October 27, 2025 | 36.58 | 36 | 36 | 36.7 | 35.7 | 102,818 |
| October 24, 2025 | 36.48 | 35.9 | 35.9 | 36.48 | 35.7 | 114,600 |
| October 23, 2025 | 36.21 | 35.89 | 35.89 | 36.39 | 35.75 | 65,200 |
| October 22, 2025 | 36.3 | 36.29 | 36.29 | 37.11 | 35.96 | 49,644 |
| October 21, 2025 | 35.2 | 36.3 | 36.3 | 36.8 | 35.04 | 105,390 |
| October 20, 2025 | 34.97 | 35.19 | 35.19 | 35.88 | 34.77 | 96,408 |
| October 17, 2025 | 36.53 | 35.06 | 35.06 | 36.53 | 34.8 | 141,900 |
| October 16, 2025 | 37.99 | 36.81 | 36.81 | 38 | 36.6 | 83,377 |