25.82
+0.43(+1.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 25.38 | 25.82 | 25.82 | 26.29 | 25.38 | 1.11M |
| December 09, 2025 | 25.29 | 25.39 | 25.39 | 26.4 | 25.13 | 1.69M |
| December 08, 2025 | 25.02 | 24.41 | 24.41 | 25.18 | 24.28 | 665,000 |
| December 05, 2025 | 25.26 | 24.9 | 24.9 | 25.32 | 24.16 | 1.03M |
| December 04, 2025 | 23.5 | 25.34 | 25.34 | 25.78 | 23.5 | 1.61M |
| December 03, 2025 | 23 | 23.08 | 23.08 | 23.6 | 22.69 | 777,500 |
| December 02, 2025 | 23.37 | 23.12 | 23.12 | 23.4 | 22.84 | 666,317 |
| December 01, 2025 | 23.97 | 23.25 | 23.25 | 24.03 | 23.09 | 871,225 |
| November 28, 2025 | 24.26 | 24.2 | 24.2 | 24.42 | 23.7 | 398,347 |
| November 27, 2025 | 23.81 | 24.18 | 24.18 | 24.4 | 23.6 | 344,000 |
| November 26, 2025 | 23.61 | 23.56 | 23.56 | 24.05 | 23.5 | 615,811 |
| November 25, 2025 | 23.2 | 23.65 | 23.65 | 23.66 | 22.96 | 748,600 |
| November 24, 2025 | 23 | 23.37 | 23.37 | 23.54 | 22.66 | 1.11M |
| November 21, 2025 | 22.61 | 22.74 | 22.74 | 22.99 | 22.13 | 733,311 |
| November 20, 2025 | 23.42 | 22.9 | 22.9 | 23.65 | 22.75 | 1.02M |
| November 19, 2025 | 21.89 | 22.83 | 22.83 | 23.46 | 21.88 | 1.15M |
| November 18, 2025 | 21.13 | 21.64 | 21.64 | 22.23 | 20.85 | 986,000 |
| November 17, 2025 | 22.17 | 21.44 | 21.44 | 22.48 | 21.14 | 922,900 |
| November 14, 2025 | 22.89 | 22.26 | 22.26 | 23.68 | 21.45 | 1.68M |
| November 13, 2025 | 22.4 | 21.43 | 21.43 | 22.49 | 21.3 | 922,700 |
| November 12, 2025 | 22.89 | 22.53 | 22.53 | 22.99 | 22.4 | 679,700 |
| November 11, 2025 | 22.91 | 22.6 | 22.6 | 23.01 | 22.35 | 675,100 |
| November 10, 2025 | 23.92 | 22.99 | 22.99 | 24.25 | 22.71 | 1.63M |
| November 07, 2025 | 23.96 | 23.32 | 23.32 | 23.98 | 22.77 | 1.23M |
| November 06, 2025 | 25.86 | 23.5 | 23.5 | 25.86 | 23.28 | 1.9M |
| November 05, 2025 | 26.04 | 25.55 | 25.55 | 26.1 | 25.27 | 777,000 |
| November 04, 2025 | 27.1 | 25.95 | 25.95 | 27.11 | 25.39 | 1.17M |
| November 03, 2025 | 27.5 | 27.4 | 27.4 | 28.54 | 27.26 | 993,200 |
| October 31, 2025 | 28.9 | 27.38 | 27.38 | 28.94 | 26.66 | 2.22M |
| October 30, 2025 | 34.07 | 28.94 | 28.94 | 34.12 | 27.51 | 2.36M |
| October 29, 2025 | 34.63 | 34.37 | 34.37 | 34.86 | 34.09 | 685,908 |
| October 28, 2025 | 34.69 | 34.17 | 34.17 | 35 | 33.49 | 560,100 |
| October 27, 2025 | 35.47 | 34.59 | 34.59 | 35.47 | 34.41 | 461,927 |
| October 24, 2025 | 34.89 | 35.15 | 35.15 | 35.57 | 34.81 | 376,000 |
| October 23, 2025 | 34.99 | 34.69 | 34.69 | 35.26 | 34.48 | 489,655 |
| October 22, 2025 | 35.05 | 34.95 | 34.95 | 35.17 | 34.3 | 357,414 |
| October 21, 2025 | 34.83 | 35.2 | 35.2 | 35.51 | 34.39 | 428,324 |
| October 20, 2025 | 35 | 35.04 | 35.04 | 35.45 | 34.87 | 360,448 |
| October 17, 2025 | 35 | 34.72 | 34.72 | 35.25 | 34.33 | 510,778 |
| October 16, 2025 | 36.69 | 35.23 | 35.23 | 37 | 35.15 | 714,336 |
| October 15, 2025 | 37.49 | 36.65 | 36.65 | 38.25 | 36.09 | 960,100 |
| October 14, 2025 | 36.7 | 36.94 | 36.94 | 37.04 | 35.85 | 1.23M |
| October 10, 2025 | 38.25 | 36.06 | 36.06 | 38.59 | 36.03 | 805,237 |
| October 09, 2025 | 37.81 | 38.09 | 38.09 | 38.21 | 37.5 | 622,900 |
| October 08, 2025 | 35.32 | 37.57 | 37.57 | 37.92 | 35.3 | 917,050 |
| October 07, 2025 | 36 | 35.11 | 35.11 | 36.1 | 35.01 | 942,483 |
| October 06, 2025 | 35.94 | 35.99 | 35.99 | 36.33 | 35.5 | 700,100 |
| October 03, 2025 | 34.83 | 35.34 | 35.34 | 35.36 | 34.37 | 731,032 |
| October 02, 2025 | 34.53 | 34.56 | 34.56 | 34.78 | 33.93 | 555,132 |
| October 01, 2025 | 34.48 | 34.31 | 34.31 | 34.48 | 33.58 | 649,227 |
| September 30, 2025 | 35.3 | 34.66 | 34.66 | 35.3 | 34.23 | 592,733 |
| September 29, 2025 | 34.33 | 35.12 | 35.12 | 35.15 | 33.75 | 728,220 |
| September 26, 2025 | 34.13 | 33.79 | 33.79 | 34.21 | 33.43 | 431,007 |
| September 25, 2025 | 33.53 | 34.07 | 34.07 | 34.74 | 32.67 | 836,082 |
| September 24, 2025 | 34.15 | 33.31 | 33.31 | 34.42 | 33.11 | 620,100 |
| September 23, 2025 | 33.18 | 33.53 | 33.53 | 34.23 | 33.1 | 857,782 |
| September 22, 2025 | 32.27 | 33.11 | 33.11 | 33.33 | 31.97 | 1.4M |
| September 19, 2025 | 31.57 | 32.13 | 32.13 | 32.14 | 31.11 | 2.78M |
| September 18, 2025 | 32.43 | 31.55 | 31.55 | 32.65 | 31.49 | 974,782 |
| September 17, 2025 | 32.62 | 32.3 | 32.3 | 32.85 | 32.11 | 549,800 |