30.12
+0.46(+1.55%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.03 | 30.12 | 30.12 | 30.17 | 29.7 | 11,700 |
September 04, 2025 | 29.64 | 29.66 | 29.66 | 30.01 | 29.61 | 19,300 |
September 03, 2025 | 29.65 | 29.64 | 29.64 | 30.02 | 29.23 | 6,532 |
September 02, 2025 | 29.95 | 29.43 | 29.43 | 29.95 | 29.38 | 6,400 |
August 29, 2025 | 30 | 29.86 | 29.86 | 30.2 | 29.7 | 17,845 |
August 28, 2025 | 30.05 | 29.85 | 29.85 | 30.06 | 29.75 | 23,090 |
August 27, 2025 | 30.51 | 29.98 | 29.98 | 30.51 | 29.96 | 22,266 |
August 26, 2025 | 30.45 | 30.29 | 30.29 | 30.61 | 30.29 | 23,900 |
August 25, 2025 | 30.5 | 30.46 | 30.46 | 30.6 | 30.35 | 29,744 |
August 22, 2025 | 30.25 | 30.48 | 30.48 | 30.8 | 30.24 | 37,900 |
August 21, 2025 | 30 | 30.03 | 30.03 | 30.24 | 30 | 12,500 |
August 20, 2025 | 29.87 | 30 | 30 | 30.28 | 29.76 | 30,400 |
August 19, 2025 | 29.95 | 29.97 | 29.97 | 30.48 | 29.67 | 60,505 |
August 18, 2025 | 29.64 | 30.1 | 30.1 | 30.1 | 29.64 | 102,829 |
August 15, 2025 | 29.17 | 29.65 | 29.65 | 29.65 | 29.17 | 26,836 |
August 14, 2025 | 29.13 | 29.42 | 29.42 | 29.65 | 28.95 | 16,533 |
August 13, 2025 | 28.78 | 29.3 | 29.3 | 29.66 | 28.77 | 36,626 |
August 12, 2025 | 28.71 | 29.25 | 29.25 | 29.25 | 27.9 | 28,900 |
August 11, 2025 | 29.81 | 28.46 | 28.46 | 30.49 | 28.3 | 25,600 |
August 08, 2025 | 28.2 | 29.83 | 29.83 | 29.99 | 28.04 | 74,600 |
August 07, 2025 | 28 | 28.2 | 28.2 | 28.2 | 27.32 | 38,500 |
August 06, 2025 | 27.95 | 28.16 | 28.16 | 28.17 | 27.67 | 8,600 |
August 05, 2025 | 27.35 | 27.71 | 27.71 | 27.78 | 27.35 | 14,042 |
August 01, 2025 | 27.07 | 27.39 | 27.39 | 27.45 | 27.01 | 11,122 |
July 31, 2025 | 27.14 | 27.25 | 27.25 | 27.32 | 27.02 | 5,800 |
July 30, 2025 | 27.8 | 27 | 27 | 27.8 | 27 | 14,511 |
July 29, 2025 | 27.77 | 27.89 | 27.89 | 28.07 | 27.77 | 6,500 |
July 28, 2025 | 28 | 27.93 | 27.93 | 28.01 | 27.6 | 20,301 |
July 25, 2025 | 27.81 | 27.68 | 27.68 | 27.81 | 27.26 | 5,200 |
July 24, 2025 | 27.91 | 27.46 | 27.46 | 28 | 27.46 | 11,818 |
July 23, 2025 | 27.35 | 27.93 | 27.93 | 27.93 | 27.35 | 15,750 |
July 22, 2025 | 27.47 | 27.25 | 27.25 | 27.7 | 27.25 | 7,100 |
July 21, 2025 | 27.25 | 27.35 | 27.35 | 27.92 | 27.25 | 7,500 |
July 18, 2025 | 27.7 | 27.25 | 27.25 | 27.7 | 27.13 | 4,000 |
July 17, 2025 | 27.26 | 27.73 | 27.73 | 27.73 | 27.22 | 8,427 |
July 16, 2025 | 27 | 27.35 | 27.35 | 27.53 | 27 | 16,235 |
July 15, 2025 | 28.2 | 27.16 | 27.16 | 28.2 | 27.16 | 8,004 |
July 14, 2025 | 27.81 | 28.1 | 28.1 | 28.1 | 27.75 | 6,200 |
July 11, 2025 | 27.27 | 27.9 | 27.9 | 28.34 | 27.27 | 5,608 |
July 10, 2025 | 27.8 | 28.1 | 28.1 | 28.36 | 27.77 | 13,600 |
July 09, 2025 | 27.37 | 27.61 | 27.61 | 27.72 | 27.37 | 5,437 |
July 08, 2025 | 27.02 | 27.39 | 27.39 | 27.45 | 27.02 | 9,825 |
July 07, 2025 | 27.54 | 27.06 | 27.06 | 27.54 | 26.83 | 19,344 |
July 04, 2025 | 27.11 | 26.75 | 26.75 | 27.11 | 26.75 | 4,100 |
July 03, 2025 | 27.8 | 26.86 | 26.86 | 27.83 | 26.86 | 5,100 |
July 02, 2025 | 28.03 | 27.97 | 27.97 | 28.03 | 27.38 | 15,400 |
June 30, 2025 | 27.6 | 28.03 | 28.03 | 28.13 | 27.21 | 14,802 |
June 27, 2025 | 27.37 | 27.34 | 27.34 | 28 | 27.33 | 5,036 |
June 26, 2025 | 28.17 | 27.7 | 27.7 | 28.3 | 27.7 | 12,900 |
June 25, 2025 | 26.81 | 28.33 | 28.33 | 28.37 | 26.76 | 13,300 |
June 24, 2025 | 27.49 | 27.62 | 27.62 | 27.62 | 27.33 | 3,458 |
June 23, 2025 | 26.77 | 27.5 | 27.5 | 27.54 | 26.77 | 6,100 |
June 20, 2025 | 27.94 | 27.16 | 27.16 | 27.94 | 26.9 | 9,430 |
June 19, 2025 | 27 | 26.78 | 26.78 | 27.49 | 26.37 | 5,000 |
June 18, 2025 | 27.22 | 27 | 27 | 27.63 | 27 | 8,203 |
June 17, 2025 | 27.82 | 27.33 | 27.33 | 28.04 | 27.33 | 9,327 |
June 16, 2025 | 27.8 | 27.89 | 27.89 | 28 | 27.62 | 8,711 |
June 13, 2025 | 27.66 | 27.67 | 27.67 | 28.13 | 26.95 | 9,342 |
June 12, 2025 | 28.21 | 27.95 | 27.95 | 28.34 | 27.95 | 10,014 |
June 11, 2025 | 28.11 | 28.21 | 28.21 | 28.43 | 28.11 | 9,300 |