53.41
+2.13(+4.15%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51.02 | 53.41 | 53.41 | 53.46 | 51.02 | 297,111 |
September 04, 2025 | 48.83 | 51.28 | 51.28 | 51.3 | 48.66 | 222,400 |
September 03, 2025 | 48.6 | 48.69 | 48.69 | 49.1 | 47.83 | 153,445 |
September 02, 2025 | 48.44 | 48.72 | 48.72 | 48.79 | 47.99 | 103,700 |
August 29, 2025 | 49.06 | 48.78 | 48.78 | 49.29 | 48.7 | 81,300 |
August 28, 2025 | 49.7 | 49.1 | 49.1 | 49.7 | 48.08 | 110,650 |
August 27, 2025 | 49.02 | 48.92 | 48.92 | 49.78 | 48.89 | 141,838 |
August 26, 2025 | 48.62 | 49.48 | 49.48 | 49.55 | 48.62 | 456,131 |
August 25, 2025 | 49.5 | 49.11 | 49.11 | 49.5 | 48.61 | 145,436 |
August 22, 2025 | 47.19 | 49.79 | 49.79 | 49.82 | 47.19 | 258,689 |
August 21, 2025 | 46.53 | 47.05 | 47.05 | 47.24 | 46.25 | 68,322 |
August 20, 2025 | 46.69 | 46.76 | 46.76 | 47.18 | 46.27 | 94,772 |
August 19, 2025 | 47.11 | 46.82 | 46.82 | 47.42 | 46.62 | 160,328 |
August 18, 2025 | 47.48 | 46.87 | 46.87 | 47.84 | 46.63 | 239,400 |
August 15, 2025 | 46.82 | 47.47 | 47.47 | 47.61 | 46.79 | 319,000 |
August 14, 2025 | 46.32 | 47.01 | 47.01 | 47.1 | 45.88 | 325,300 |
August 13, 2025 | 45.16 | 46.79 | 46.79 | 46.88 | 44.95 | 407,800 |
August 12, 2025 | 44.57 | 44.99 | 44.99 | 45.48 | 44.57 | 144,087 |
August 11, 2025 | 45.66 | 44.7 | 44.7 | 46.09 | 44.65 | 172,700 |
August 08, 2025 | 44.78 | 45.56 | 45.56 | 45.71 | 44.58 | 184,455 |
August 07, 2025 | 46.5 | 44.68 | 44.68 | 46.5 | 44.65 | 219,700 |
August 06, 2025 | 46.44 | 45.98 | 45.98 | 47.08 | 45.92 | 176,547 |
August 05, 2025 | 46.38 | 46.31 | 46.31 | 46.66 | 45.95 | 185,614 |
August 01, 2025 | 46.79 | 45.7 | 45.7 | 46.79 | 44.69 | 331,839 |
July 31, 2025 | 46.45 | 46.32 | 46.32 | 48.33 | 45.65 | 291,026 |
July 30, 2025 | 46.45 | 45.46 | 45.46 | 46.45 | 45.17 | 233,597 |
July 29, 2025 | 46.91 | 46.69 | 46.69 | 47.08 | 46.24 | 140,423 |
July 28, 2025 | 47.1 | 46.63 | 46.63 | 47.15 | 46.05 | 118,038 |
July 25, 2025 | 45.75 | 46.98 | 46.98 | 47.1 | 45.75 | 211,834 |
July 24, 2025 | 46.87 | 45.7 | 45.7 | 46.94 | 45.12 | 251,700 |
July 23, 2025 | 47.03 | 47.07 | 47.07 | 48.13 | 47 | 129,700 |
July 22, 2025 | 45.77 | 46.75 | 46.75 | 47.01 | 45.77 | 120,900 |
July 21, 2025 | 46.18 | 46.03 | 46.03 | 46.88 | 45.89 | 102,005 |
July 18, 2025 | 47 | 46.34 | 46.34 | 47.17 | 46.1 | 87,243 |
July 17, 2025 | 45.61 | 46.82 | 46.82 | 47.19 | 45.59 | 192,385 |
July 16, 2025 | 46.35 | 45.46 | 45.46 | 46.35 | 45.03 | 159,090 |
July 15, 2025 | 45.82 | 46.19 | 46.19 | 46.66 | 45.8 | 239,900 |
July 14, 2025 | 45.85 | 45.47 | 45.47 | 46.09 | 45.35 | 257,600 |
July 11, 2025 | 46.24 | 45.99 | 45.99 | 46.24 | 45.34 | 162,613 |
July 10, 2025 | 46.93 | 46.47 | 46.47 | 47.17 | 46.29 | 132,729 |
July 09, 2025 | 47.42 | 46.98 | 46.98 | 47.78 | 46.55 | 124,900 |
July 08, 2025 | 46.4 | 47.39 | 47.39 | 48.48 | 46.4 | 181,100 |
July 07, 2025 | 46.86 | 46.32 | 46.32 | 46.93 | 46.08 | 97,500 |
July 04, 2025 | 46.97 | 46.97 | 46.97 | 47.16 | 46.58 | 47,700 |
July 03, 2025 | 46.4 | 47.05 | 47.05 | 47.11 | 46.19 | 104,500 |
July 02, 2025 | 46 | 46.52 | 46.52 | 47.11 | 45.65 | 343,100 |
June 30, 2025 | 46.89 | 45.09 | 45.09 | 46.93 | 44.97 | 308,325 |
June 27, 2025 | 47.67 | 46.82 | 46.82 | 48.11 | 46.6 | 245,133 |
June 26, 2025 | 46.76 | 47.48 | 47.48 | 48.35 | 46.76 | 254,900 |
June 25, 2025 | 46.45 | 46.34 | 46.34 | 46.71 | 45.87 | 278,300 |
June 24, 2025 | 47.62 | 46.48 | 46.48 | 48.08 | 46.07 | 490,400 |
June 23, 2025 | 51.27 | 47.95 | 47.95 | 51.87 | 47.7 | 426,100 |
June 20, 2025 | 51.33 | 51.26 | 51.26 | 51.5 | 50.25 | 924,731 |
June 19, 2025 | 50.55 | 51 | 51 | 51.42 | 50.55 | 119,700 |
June 18, 2025 | 49.24 | 51.06 | 51.06 | 51.38 | 49.02 | 280,600 |
June 17, 2025 | 48.49 | 49.35 | 49.35 | 49.87 | 47.93 | 355,744 |
June 16, 2025 | 48.91 | 48.35 | 48.35 | 49.59 | 47.58 | 300,021 |
June 13, 2025 | 49.02 | 48.96 | 48.71 | 50.24 | 48.84 | 422,500 |
June 12, 2025 | 46.87 | 46.89 | 46.89 | 48.11 | 46.13 | 154,600 |
June 11, 2025 | 46 | 47.88 | 47.88 | 47.93 | 45.76 | 244,400 |