22.67
-0.37(-1.61%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.07 | 22.67 | 22.67 | 23.07 | 22.63 | 457,100 |
September 25, 2025 | 22.77 | 23.04 | 23.04 | 23.25 | 22.73 | 1.14M |
September 24, 2025 | 22.6 | 22.65 | 22.65 | 22.76 | 22.58 | 489,722 |
September 23, 2025 | 22.43 | 22.56 | 22.56 | 22.73 | 22.36 | 422,624 |
September 22, 2025 | 22.18 | 22.47 | 22.47 | 22.6 | 22.1 | 526,606 |
September 19, 2025 | 22.32 | 22.08 | 22.08 | 22.32 | 21.96 | 2.36M |
September 18, 2025 | 22.46 | 22.26 | 22.26 | 22.46 | 22.23 | 1.05M |
September 17, 2025 | 22.8 | 22.5 | 22.5 | 22.9 | 22.46 | 1.16M |
September 16, 2025 | 22.94 | 22.75 | 22.75 | 22.94 | 22.66 | 527,778 |
September 15, 2025 | 22.74 | 22.96 | 22.96 | 22.98 | 22.67 | 633,378 |
September 12, 2025 | 22.73 | 22.72 | 22.72 | 22.76 | 22.48 | 444,700 |
September 11, 2025 | 23.1 | 22.76 | 22.76 | 23.1 | 22.63 | 1M |
September 10, 2025 | 22.66 | 23.02 | 23.02 | 23.08 | 22.65 | 602,300 |
September 09, 2025 | 22.49 | 22.55 | 22.55 | 22.78 | 22.38 | 540,000 |
September 08, 2025 | 22.43 | 22.46 | 22.46 | 22.5 | 22.11 | 425,212 |
September 05, 2025 | 22.38 | 22.43 | 22.43 | 22.57 | 22.22 | 615,700 |
September 04, 2025 | 22.19 | 22.37 | 22.37 | 22.4 | 22.11 | 606,210 |
September 03, 2025 | 21.95 | 22.1 | 22.1 | 22.25 | 21.84 | 747,312 |
September 02, 2025 | 22.14 | 21.95 | 21.95 | 22.49 | 21.85 | 794,637 |
August 29, 2025 | 22.25 | 22.25 | 22.25 | 22.35 | 22.08 | 587,000 |
August 28, 2025 | 22.47 | 22.39 | 22.29 | 22.47 | 22.2 | 412,823 |
August 27, 2025 | 22.11 | 22.23 | 22.13 | 22.55 | 22.09 | 1.63M |
August 26, 2025 | 22.28 | 22.23 | 22.13 | 22.3 | 22.06 | 680,134 |
August 25, 2025 | 22.22 | 22.28 | 22.18 | 22.32 | 22.12 | 435,700 |
August 22, 2025 | 22.17 | 22.28 | 22.18 | 22.33 | 22.11 | 621,804 |
August 21, 2025 | 22.06 | 22.11 | 22.01 | 22.27 | 22.01 | 346,400 |
August 20, 2025 | 22.34 | 22.15 | 22.05 | 22.39 | 22.11 | 520,147 |
August 19, 2025 | 22.6 | 22.36 | 22.26 | 22.6 | 22.32 | 866,712 |
August 18, 2025 | 22.05 | 22.5 | 22.4 | 22.6 | 22.02 | 1.27M |
August 15, 2025 | 21.06 | 21.94 | 21.94 | 21.96 | 21.01 | 1.33M |
August 14, 2025 | 21.39 | 21.09 | 21.09 | 21.75 | 20.72 | 1.78M |
August 13, 2025 | 22.16 | 22.13 | 22.13 | 22.26 | 22.01 | 384,400 |
August 12, 2025 | 22.04 | 22.02 | 22.02 | 22.19 | 21.83 | 570,843 |
August 11, 2025 | 22.19 | 22.09 | 22.09 | 22.28 | 21.94 | 553,600 |
August 08, 2025 | 22.36 | 22.19 | 22.19 | 22.47 | 21.98 | 526,300 |
August 07, 2025 | 22.43 | 22.36 | 22.36 | 22.49 | 22.21 | 609,121 |
August 06, 2025 | 22.59 | 22.36 | 22.36 | 22.74 | 22.29 | 405,238 |
August 05, 2025 | 22.64 | 22.58 | 22.58 | 22.73 | 22.39 | 906,131 |
August 01, 2025 | 22.51 | 22.35 | 22.35 | 22.67 | 22.12 | 650,231 |
July 31, 2025 | 22.86 | 22.64 | 22.64 | 22.86 | 22.53 | 779,800 |
July 30, 2025 | 22.82 | 22.95 | 22.85 | 23.01 | 22.67 | 612,600 |
July 29, 2025 | 22.98 | 22.78 | 22.68 | 23.02 | 22.74 | 868,504 |
July 28, 2025 | 23 | 22.84 | 22.74 | 23 | 22.71 | 509,149 |
July 25, 2025 | 23.01 | 22.88 | 22.78 | 23.07 | 22.72 | 857,709 |
July 24, 2025 | 23.35 | 22.96 | 22.86 | 23.48 | 22.91 | 946,323 |
July 23, 2025 | 23.44 | 23.43 | 23.33 | 23.85 | 23.42 | 770,963 |
July 22, 2025 | 23.5 | 23.33 | 23.23 | 23.6 | 23.23 | 724,800 |
July 21, 2025 | 23.14 | 23.48 | 23.38 | 23.49 | 23.05 | 1.09M |
July 18, 2025 | 23.19 | 23.04 | 22.94 | 23.19 | 22.86 | 885,100 |
July 17, 2025 | 23.21 | 23.09 | 22.99 | 23.23 | 22.89 | 705,233 |
July 16, 2025 | 23.29 | 23.2 | 23.1 | 23.53 | 23.11 | 569,500 |
July 15, 2025 | 22.96 | 23.33 | 23.23 | 23.47 | 22.89 | 818,754 |
July 14, 2025 | 22.85 | 22.92 | 22.82 | 22.98 | 22.68 | 600,233 |
July 11, 2025 | 22.81 | 22.85 | 22.75 | 22.94 | 22.67 | 456,500 |
July 10, 2025 | 23.11 | 22.91 | 22.81 | 23.21 | 22.85 | 699,200 |
July 09, 2025 | 22.59 | 23.05 | 22.95 | 23.1 | 22.59 | 735,000 |
July 08, 2025 | 22.7 | 22.57 | 22.47 | 22.82 | 22.49 | 731,800 |
July 07, 2025 | 22.44 | 22.7 | 22.6 | 22.93 | 22.44 | 862,800 |
July 04, 2025 | 22.47 | 22.49 | 22.39 | 22.71 | 22.38 | 344,307 |
July 03, 2025 | 21.92 | 22.43 | 22.33 | 22.54 | 21.92 | 716,073 |