28.94
-5.43(-15.80%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| September 16, 2025 | 32.48 | 32.61 | 32.61 | 33.45 | 32.12 | 1.18M | 
| September 15, 2025 | 31.09 | 32.08 | 32.08 | 32.3 | 30.9 | 1.32M | 
| September 12, 2025 | 30.75 | 30.8 | 30.8 | 31.42 | 30.63 | 963,100 | 
| September 11, 2025 | 32.03 | 30.89 | 30.89 | 32.32 | 30.57 | 1.47M | 
| September 10, 2025 | 33.81 | 31.78 | 31.78 | 34.48 | 31.53 | 2.26M | 
| September 09, 2025 | 34 | 32.99 | 32.99 | 34.35 | 32.43 | 2.77M | 
| September 08, 2025 | 37.9 | 32.99 | 32.99 | 37.95 | 32.91 | 3.17M | 
| September 05, 2025 | 44.44 | 44.01 | 44.01 | 44.5 | 43.19 | 372,645 | 
| September 04, 2025 | 44.48 | 44.21 | 44.21 | 44.67 | 43.75 | 312,900 | 
| September 03, 2025 | 43.91 | 43.87 | 43.87 | 44.38 | 43.39 | 368,172 | 
| September 02, 2025 | 44.25 | 43.81 | 43.81 | 44.81 | 42.8 | 433,437 | 
| August 29, 2025 | 44.96 | 44.41 | 44.41 | 45.03 | 44.01 | 271,700 | 
| August 28, 2025 | 44.99 | 44.98 | 44.98 | 45.27 | 44.39 | 407,445 | 
| August 27, 2025 | 45.52 | 45.49 | 45.49 | 45.99 | 44.98 | 1.2M | 
| August 26, 2025 | 45.5 | 45.51 | 45.51 | 47.24 | 45.05 | 919,100 | 
| August 25, 2025 | 44.48 | 44.01 | 44.01 | 45.3 | 43.98 | 494,100 | 
| August 22, 2025 | 44.86 | 44.2 | 44.2 | 45.23 | 44.17 | 390,346 | 
| August 21, 2025 | 44.19 | 44.36 | 44.36 | 45.34 | 44.19 | 635,225 | 
| August 20, 2025 | 44.02 | 43.9 | 43.9 | 44.76 | 43.25 | 646,602 | 
| August 19, 2025 | 46.61 | 44.76 | 44.76 | 46.71 | 44.5 | 758,215 | 
| August 18, 2025 | 44.83 | 46.36 | 46.36 | 46.63 | 44.48 | 899,004 | 
| August 15, 2025 | 42.98 | 45.09 | 45.09 | 45.42 | 42.86 | 615,612 | 
| August 14, 2025 | 43.02 | 42.98 | 42.98 | 43.2 | 42.5 | 871,143 | 
| August 13, 2025 | 43.26 | 43.51 | 43.51 | 43.63 | 42.61 | 479,500 | 
| August 12, 2025 | 41.92 | 43.27 | 43.27 | 43.48 | 41.81 | 389,849 | 
| August 11, 2025 | 42.01 | 42.07 | 42.07 | 42.7 | 41.49 | 415,100 | 
| August 08, 2025 | 44.44 | 42.09 | 42.09 | 44.56 | 42 | 660,744 | 
| August 07, 2025 | 48.3 | 44.46 | 44.46 | 48.31 | 44.41 | 863,491 | 
| August 06, 2025 | 45.98 | 46.18 | 46.18 | 46.21 | 44.16 | 717,526 |