28.76
+0.06(+0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 28.81 | 28.76 | 28.76 | 28.83 | 28.5 | 786,143 |
| September 11, 2025 | 28.55 | 28.81 | 28.81 | 28.89 | 28.55 | 1.78M |
| September 10, 2025 | 29.22 | 28.83 | 28.83 | 29.23 | 28.31 | 1.44M |
| September 09, 2025 | 29.05 | 29.12 | 29.12 | 29.5 | 28.93 | 840,637 |
| September 08, 2025 | 28.88 | 29.02 | 29.02 | 29.05 | 28.55 | 1.57M |
| September 05, 2025 | 28.44 | 28.35 | 28.35 | 28.56 | 28.13 | 695,800 |
| September 04, 2025 | 28.25 | 28.71 | 28.71 | 28.78 | 28.24 | 3.08M |
| September 03, 2025 | 28.56 | 28.42 | 28.42 | 28.76 | 28.32 | 687,600 |
| September 02, 2025 | 28.16 | 28.8 | 28.8 | 28.94 | 28.15 | 2.51M |
| August 29, 2025 | 28.09 | 28.25 | 28.25 | 28.29 | 28.09 | 1.67M |
| August 28, 2025 | 27.97 | 28.11 | 28.11 | 28.13 | 27.97 | 888,500 |
| August 27, 2025 | 27.91 | 28.11 | 28.11 | 28.14 | 27.9 | 2.93M |
| August 26, 2025 | 27.85 | 28.01 | 28.01 | 28.15 | 27.84 | 2.16M |
| August 25, 2025 | 27.77 | 28.15 | 28.15 | 28.16 | 27.75 | 3.52M |
| August 22, 2025 | 27.18 | 27.9 | 27.9 | 28.09 | 27.18 | 8.02M |
| August 21, 2025 | 27.55 | 27.56 | 27.56 | 27.7 | 27.23 | 659,114 |
| August 20, 2025 | 27.24 | 27.55 | 27.55 | 27.68 | 26.94 | 959,625 |
| August 19, 2025 | 27.05 | 27.18 | 27.18 | 27.26 | 26.85 | 612,800 |
| August 18, 2025 | 26.7 | 27.19 | 27.19 | 27.28 | 26.6 | 709,924 |
| August 15, 2025 | 26.63 | 26.83 | 26.83 | 27.09 | 26.62 | 669,496 |
| August 14, 2025 | 26.45 | 26.79 | 26.79 | 26.83 | 26.37 | 566,600 |
| August 13, 2025 | 26.4 | 26.56 | 26.56 | 27.27 | 26.22 | 1.03M |
| August 12, 2025 | 25.6 | 26.2 | 26.2 | 26.39 | 25.6 | 1.49M |
| August 11, 2025 | 25.86 | 25.67 | 25.67 | 26.22 | 25.63 | 428,800 |
| August 08, 2025 | 25.78 | 25.96 | 25.96 | 26.17 | 25.66 | 613,700 |
| August 07, 2025 | 26.24 | 25.91 | 25.91 | 26.36 | 25.8 | 416,400 |
| August 06, 2025 | 26.38 | 26.23 | 26.23 | 26.67 | 26.14 | 545,935 |
| August 05, 2025 | 26.61 | 26.15 | 26.15 | 26.65 | 26.07 | 664,907 |
| August 01, 2025 | 27.44 | 26.6 | 26.6 | 27.44 | 26.13 | 595,439 |
| July 31, 2025 | 27.35 | 27.31 | 27.31 | 27.57 | 27.02 | 632,500 |
| July 30, 2025 | 27.51 | 27.57 | 27.57 | 27.73 | 27.11 | 450,229 |
| July 29, 2025 | 27.81 | 27.65 | 27.65 | 27.9 | 27.23 | 921,237 |
| July 28, 2025 | 27.36 | 27.74 | 27.74 | 28.05 | 27.3 | 776,847 |
| July 25, 2025 | 27.44 | 27.13 | 27.13 | 27.44 | 27.1 | 872,530 |
| July 24, 2025 | 27.09 | 27.4 | 27.4 | 27.63 | 27.06 | 1.74M |
| July 23, 2025 | 26.43 | 26.85 | 26.85 | 26.93 | 26.39 | 596,100 |
| July 22, 2025 | 26.37 | 26.66 | 26.66 | 26.66 | 26.06 | 767,105 |
| July 21, 2025 | 26.5 | 26.54 | 26.54 | 26.63 | 26.32 | 487,600 |
| July 18, 2025 | 26.7 | 26.63 | 26.63 | 26.7 | 26.4 | 446,900 |
| July 17, 2025 | 26.52 | 26.5 | 26.5 | 26.68 | 26.34 | 668,749 |
| July 16, 2025 | 26.28 | 26.34 | 26.34 | 26.65 | 26.04 | 929,300 |
| July 15, 2025 | 26.55 | 26.35 | 26.35 | 26.6 | 26.22 | 656,329 |
| July 14, 2025 | 26.32 | 26.56 | 26.56 | 26.6 | 26.09 | 666,644 |
| July 11, 2025 | 25.85 | 26.32 | 26.32 | 26.41 | 25.76 | 581,509 |
| July 10, 2025 | 26.05 | 25.91 | 25.91 | 26.05 | 25.69 | 820,145 |
| July 09, 2025 | 25.9 | 26.04 | 26.04 | 26.24 | 25.77 | 450,900 |
| July 08, 2025 | 25.39 | 26.06 | 26.06 | 26.19 | 25.33 | 1.11M |
| July 07, 2025 | 25.5 | 25.25 | 25.25 | 25.59 | 24.79 | 563,905 |
| July 04, 2025 | 25.72 | 25.57 | 25.57 | 25.72 | 25.5 | 93,588 |
| July 03, 2025 | 25.77 | 25.71 | 25.71 | 25.83 | 25.55 | 254,200 |
| July 02, 2025 | 25.93 | 25.79 | 25.79 | 26.21 | 25.57 | 613,817 |
| June 30, 2025 | 25.64 | 25.73 | 25.73 | 25.81 | 25.43 | 1.05M |
| June 27, 2025 | 25.73 | 25.72 | 25.72 | 25.95 | 25.55 | 605,650 |
| June 26, 2025 | 25.65 | 25.76 | 25.76 | 25.85 | 25.52 | 503,274 |
| June 25, 2025 | 25.69 | 25.64 | 25.64 | 25.77 | 25.42 | 843,647 |
| June 24, 2025 | 25.49 | 25.66 | 25.66 | 26.05 | 25.43 | 706,627 |
| June 23, 2025 | 27.21 | 26.01 | 26.01 | 27.22 | 25.86 | 1.33M |
| June 20, 2025 | 26.59 | 27 | 27 | 27.04 | 26.14 | 1.4M |
| June 19, 2025 | 26.62 | 26.63 | 26.63 | 26.64 | 26.33 | 490,000 |
| June 18, 2025 | 26.8 | 26.36 | 26.36 | 26.98 | 26.29 | 926,441 |