34.59
+0.8(+2.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2025 | 47.2 | 44.55 | 44.55 | 47.84 | 44.4 | 1.02M |
| August 01, 2025 | 43 | 45.93 | 45.93 | 46 | 42.13 | 1.31M |
| July 31, 2025 | 40.2 | 38.8 | 38.8 | 40.44 | 38.43 | 429,692 |
| July 30, 2025 | 39.57 | 39.78 | 39.78 | 39.86 | 39.07 | 280,300 |
| July 29, 2025 | 39.74 | 39.74 | 39.74 | 40.29 | 38.62 | 461,794 |
| July 28, 2025 | 41 | 39.84 | 39.84 | 41.06 | 39.33 | 468,000 |
| July 25, 2025 | 40.72 | 41.04 | 41.04 | 41.19 | 40.5 | 304,131 |
| July 24, 2025 | 41.2 | 40.64 | 40.64 | 41.55 | 40.11 | 363,838 |
| July 23, 2025 | 41.52 | 41.25 | 41.25 | 42.29 | 41 | 562,300 |
| July 22, 2025 | 43.25 | 41.32 | 41.32 | 43.46 | 41.16 | 771,400 |
| July 21, 2025 | 43.98 | 43.25 | 43.25 | 45.1 | 43.22 | 996,500 |
| July 18, 2025 | 41.84 | 43.42 | 43.42 | 43.95 | 41.53 | 626,475 |
| July 17, 2025 | 40.75 | 41.81 | 41.81 | 42.1 | 40.72 | 582,767 |
| July 16, 2025 | 39.74 | 40.69 | 40.69 | 40.9 | 39.53 | 350,323 |
| July 15, 2025 | 39.62 | 39.31 | 39.31 | 39.67 | 38.85 | 317,700 |
| July 14, 2025 | 39.02 | 39.37 | 39.37 | 39.58 | 38.8 | 391,828 |
| July 11, 2025 | 39.59 | 38.99 | 38.99 | 39.85 | 38.6 | 434,919 |
| July 10, 2025 | 39.48 | 39.82 | 39.82 | 40.27 | 39.15 | 653,200 |
| July 09, 2025 | 38.62 | 39.12 | 39.12 | 39.36 | 38.12 | 692,097 |
| July 08, 2025 | 37.94 | 38.49 | 38.49 | 38.57 | 37.45 | 494,400 |
| July 07, 2025 | 37.36 | 37.29 | 37.29 | 38.44 | 37.25 | 748,132 |
| July 04, 2025 | 37.22 | 37.17 | 37.17 | 37.4 | 36.65 | 217,300 |
| July 03, 2025 | 35.45 | 36.75 | 36.75 | 37.03 | 35.09 | 623,300 |
