27.27
-0.61(-2.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.94 | 27.27 | 27.27 | 28.1 | 27.2 | 796,102 |
| February 19, 2026 | 27.81 | 27.88 | 27.88 | 28.03 | 27.61 | 304,039 |
| February 18, 2026 | 27.96 | 27.94 | 27.94 | 28.07 | 27.6 | 408,033 |
| February 17, 2026 | 27.75 | 27.91 | 27.91 | 27.94 | 27.55 | 165,400 |
| February 13, 2026 | 27.85 | 27.75 | 27.75 | 27.89 | 27.45 | 203,800 |
| February 12, 2026 | 27.44 | 27.62 | 27.62 | 27.77 | 27.25 | 273,826 |
| February 11, 2026 | 27.02 | 27.33 | 27.33 | 27.36 | 26.9 | 141,900 |
| February 10, 2026 | 27.34 | 27.03 | 27.03 | 27.34 | 26.95 | 155,815 |
| February 09, 2026 | 26.78 | 27.36 | 27.36 | 27.37 | 26.63 | 345,215 |
| February 06, 2026 | 26.64 | 26.87 | 26.87 | 26.91 | 26.18 | 241,200 |
| February 05, 2026 | 26.58 | 26.42 | 26.42 | 26.81 | 26.2 | 229,400 |
| February 04, 2026 | 26.35 | 26.81 | 26.81 | 26.9 | 26.35 | 220,200 |
| February 03, 2026 | 26.1 | 26.32 | 26.32 | 26.33 | 25.83 | 200,600 |
| February 02, 2026 | 25.2 | 25.88 | 25.88 | 25.88 | 25.2 | 451,900 |
| January 30, 2026 | 25.54 | 25.23 | 25.23 | 25.64 | 25.08 | 495,632 |
| January 29, 2026 | 25.46 | 25.51 | 25.51 | 25.62 | 25.21 | 211,038 |
| January 28, 2026 | 25.4 | 25.35 | 25.35 | 25.52 | 25.06 | 182,822 |
| January 27, 2026 | 25.52 | 25.32 | 25.32 | 25.52 | 25.13 | 159,400 |
| January 26, 2026 | 25.33 | 25.49 | 25.49 | 25.65 | 25.33 | 140,600 |
| January 23, 2026 | 25.55 | 25.31 | 25.31 | 25.58 | 25.28 | 310,544 |
| January 22, 2026 | 25.7 | 25.55 | 25.55 | 25.9 | 25.48 | 215,800 |
| January 21, 2026 | 25.83 | 25.64 | 25.64 | 25.97 | 25.54 | 251,000 |
| January 20, 2026 | 26.07 | 25.97 | 25.97 | 26.08 | 25.76 | 169,248 |
| January 19, 2026 | 26.05 | 26.05 | 26.05 | 26.14 | 25.95 | 87,043 |
| January 16, 2026 | 26.59 | 26.03 | 26.03 | 26.59 | 25.76 | 214,839 |
| January 15, 2026 | 26.23 | 26.6 | 26.6 | 26.8 | 26.15 | 358,000 |
| January 14, 2026 | 25.87 | 26.22 | 26.22 | 26.73 | 25.85 | 394,467 |
| January 13, 2026 | 25.19 | 25.8 | 25.8 | 26.02 | 25.17 | 699,415 |
| January 12, 2026 | 24.82 | 24.85 | 24.85 | 25.01 | 24.65 | 291,884 |
| January 09, 2026 | 24.74 | 24.6 | 24.6 | 24.78 | 24.5 | 449,331 |
| January 08, 2026 | 24.55 | 24.71 | 24.71 | 24.89 | 24.38 | 311,601 |
| January 07, 2026 | 24.4 | 24.57 | 24.57 | 24.75 | 24.15 | 428,500 |
| January 06, 2026 | 24.85 | 24.35 | 24.35 | 25 | 24.3 | 296,300 |
| January 05, 2026 | 24.86 | 24.81 | 24.81 | 25.21 | 24.73 | 174,326 |
| January 02, 2026 | 25.08 | 24.87 | 24.87 | 25.08 | 24.86 | 169,500 |
| December 31, 2025 | 24.98 | 24.93 | 24.93 | 25 | 24.88 | 112,837 |
| December 30, 2025 | 24.97 | 24.98 | 24.98 | 25.06 | 24.88 | 95,712 |
| December 29, 2025 | 25.22 | 24.95 | 24.95 | 25.25 | 24.92 | 285,032 |
| December 23, 2025 | 25.18 | 25.11 | 25.11 | 25.24 | 25 | 92,637 |
| December 22, 2025 | 24.67 | 25.25 | 25.25 | 25.34 | 24.58 | 512,731 |
| December 19, 2025 | 25.04 | 24.65 | 24.65 | 25.09 | 24.62 | 348,935 |
| December 18, 2025 | 24.94 | 25.07 | 25.07 | 25.2 | 24.8 | 277,621 |
| December 17, 2025 | 25.03 | 24.77 | 24.77 | 25.05 | 24.66 | 441,900 |
| December 16, 2025 | 25.07 | 24.95 | 24.95 | 25.09 | 24.83 | 209,800 |
| December 15, 2025 | 25.21 | 25.02 | 25.02 | 25.22 | 24.37 | 629,400 |
| December 12, 2025 | 25.51 | 25.68 | 25.68 | 26 | 25.49 | 544,998 |
| December 11, 2025 | 25.69 | 25.5 | 25.5 | 25.9 | 25.48 | 221,933 |
| December 10, 2025 | 25.77 | 25.56 | 25.56 | 25.77 | 25.27 | 355,145 |
| December 09, 2025 | 26.21 | 25.8 | 25.61 | 26.7 | 25.8 | 761,817 |
| December 08, 2025 | 25.55 | 26.1 | 25.91 | 26.45 | 25.55 | 814,900 |
| December 05, 2025 | 25.09 | 25.3 | 25.11 | 25.39 | 25 | 523,400 |
| December 04, 2025 | 25 | 25.21 | 25.21 | 25.44 | 25 | 300,438 |
| December 03, 2025 | 24.78 | 25.08 | 25.08 | 25.17 | 24.51 | 310,300 |
| December 02, 2025 | 25.19 | 24.79 | 24.79 | 25.19 | 24.76 | 143,600 |
| December 01, 2025 | 25.31 | 25.08 | 25.08 | 25.37 | 25.04 | 157,638 |
| November 28, 2025 | 25.01 | 25.31 | 25.31 | 25.33 | 24.9 | 127,600 |
| November 27, 2025 | 25.18 | 25 | 25 | 25.18 | 24.93 | 97,331 |
| November 26, 2025 | 25.03 | 25.06 | 25.06 | 25.16 | 24.93 | 161,333 |
| November 25, 2025 | 25.1 | 25.11 | 25.11 | 25.23 | 24.95 | 463,100 |
| November 24, 2025 | 25.52 | 25.01 | 25.01 | 25.57 | 24.93 | 343,100 |