55.03
-0.33(-0.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 55.39 | 55.03 | 55.03 | 55.8 | 54.83 | 525,800 |
October 02, 2025 | 56.29 | 55.36 | 55.36 | 56.32 | 54.18 | 720,800 |
October 01, 2025 | 55.72 | 56.03 | 56.03 | 57.15 | 55.62 | 402,300 |
September 30, 2025 | 54.17 | 55.78 | 55.78 | 56.24 | 53.82 | 533,338 |
September 29, 2025 | 54.25 | 54.6 | 54.6 | 54.63 | 53.82 | 379,100 |
September 26, 2025 | 52.64 | 53.51 | 53.43 | 53.58 | 52.16 | 269,339 |
September 25, 2025 | 51.64 | 52.38 | 52.38 | 52.47 | 51.32 | 552,224 |
September 24, 2025 | 52.12 | 51.27 | 51.27 | 52.92 | 51.1 | 536,500 |
September 23, 2025 | 51.63 | 52.05 | 52.05 | 52.36 | 50.7 | 600,600 |
September 22, 2025 | 52.12 | 51.34 | 51.34 | 52.57 | 51.25 | 467,600 |
September 19, 2025 | 49.77 | 51.32 | 51.32 | 51.47 | 49.77 | 886,236 |
September 18, 2025 | 48.46 | 49.3 | 49.3 | 49.33 | 48.2 | 274,100 |
September 17, 2025 | 47.78 | 48.83 | 48.83 | 49.21 | 47.78 | 294,600 |
September 16, 2025 | 51.05 | 48.31 | 48.31 | 51.05 | 48.31 | 424,115 |
September 15, 2025 | 49.81 | 50.82 | 50.82 | 51.44 | 49.68 | 396,600 |
September 12, 2025 | 50.11 | 49.8 | 49.8 | 50.14 | 49.47 | 359,469 |
September 11, 2025 | 49.1 | 49.62 | 49.62 | 49.74 | 48.85 | 205,003 |
September 10, 2025 | 48.45 | 49.28 | 49.28 | 49.38 | 48.18 | 357,300 |
September 09, 2025 | 48.42 | 47.96 | 47.96 | 48.99 | 47.78 | 607,845 |
September 08, 2025 | 48.03 | 48.37 | 48.37 | 48.56 | 47.68 | 342,741 |
September 05, 2025 | 47.16 | 47.59 | 47.59 | 48.03 | 46.64 | 335,000 |
September 04, 2025 | 45.59 | 46.32 | 46.32 | 46.43 | 45.44 | 431,909 |
September 03, 2025 | 45.33 | 45.88 | 45.88 | 46.02 | 45.12 | 816,200 |
September 02, 2025 | 45.29 | 44.85 | 44.85 | 45.66 | 44.15 | 424,246 |
August 29, 2025 | 42.88 | 44.13 | 44.13 | 44.23 | 42.88 | 235,600 |
August 28, 2025 | 42.87 | 42.97 | 42.97 | 43.19 | 42.48 | 344,200 |
August 27, 2025 | 42.69 | 42.84 | 42.84 | 42.86 | 42.2 | 288,900 |
August 26, 2025 | 42.68 | 42.94 | 42.94 | 43.29 | 42.68 | 875,140 |
August 25, 2025 | 42.84 | 42.65 | 42.65 | 42.92 | 42.43 | 208,700 |
August 22, 2025 | 42.21 | 42.71 | 42.71 | 43.06 | 42.16 | 300,704 |
August 21, 2025 | 41.89 | 42.61 | 42.61 | 42.62 | 41.85 | 451,610 |
August 20, 2025 | 41.94 | 41.89 | 41.89 | 42.15 | 41.81 | 290,300 |
August 19, 2025 | 42.53 | 41.58 | 41.58 | 42.65 | 41.49 | 264,300 |
August 18, 2025 | 42.23 | 42.53 | 42.53 | 42.56 | 42.17 | 192,900 |
August 15, 2025 | 42.48 | 42.19 | 42.19 | 42.48 | 41.83 | 363,800 |
August 14, 2025 | 42.39 | 42.3 | 42.3 | 43.1 | 42.01 | 306,325 |
August 13, 2025 | 42.52 | 42.42 | 42.42 | 42.84 | 42.09 | 183,628 |
August 12, 2025 | 42.31 | 42.35 | 42.35 | 42.68 | 41.9 | 333,516 |
August 11, 2025 | 40.94 | 42.22 | 42.22 | 42.44 | 40.4 | 370,200 |
August 08, 2025 | 41.94 | 41.87 | 41.87 | 42.29 | 41.6 | 385,000 |
August 07, 2025 | 41 | 41.75 | 41.75 | 41.77 | 40.71 | 415,911 |
August 06, 2025 | 41 | 40.8 | 40.8 | 41.24 | 39.02 | 516,147 |
August 05, 2025 | 39.28 | 40.55 | 40.55 | 40.63 | 39.04 | 622,438 |
August 01, 2025 | 38.92 | 38.53 | 38.53 | 38.92 | 38.17 | 253,600 |
July 31, 2025 | 38.5 | 38.38 | 38.38 | 39.11 | 38.26 | 297,300 |
July 30, 2025 | 38.12 | 38.3 | 38.3 | 38.47 | 37.91 | 411,827 |
July 29, 2025 | 37.84 | 38.36 | 38.36 | 38.56 | 37.84 | 175,203 |
July 28, 2025 | 38.06 | 37.93 | 37.93 | 38.16 | 37.63 | 225,739 |
July 25, 2025 | 37.91 | 38.3 | 38.3 | 38.44 | 37.75 | 286,900 |
July 24, 2025 | 38.15 | 38.04 | 38.04 | 38.5 | 37.9 | 193,143 |
July 23, 2025 | 38.81 | 38.6 | 38.6 | 39.08 | 38.39 | 325,500 |
July 22, 2025 | 38.32 | 39.01 | 39.01 | 39.31 | 38.18 | 384,800 |
July 21, 2025 | 38.02 | 38.1 | 38.1 | 38.51 | 37.76 | 423,000 |
July 18, 2025 | 37.72 | 37.58 | 37.58 | 37.85 | 37.1 | 329,003 |
July 17, 2025 | 37.26 | 37.21 | 37.21 | 37.44 | 36.91 | 206,700 |
July 16, 2025 | 37.73 | 37.75 | 37.75 | 38.23 | 37.26 | 374,300 |
July 15, 2025 | 37.55 | 37.73 | 37.73 | 37.91 | 37.03 | 277,000 |
July 14, 2025 | 38.11 | 37.58 | 37.58 | 38.59 | 37.52 | 369,425 |
July 11, 2025 | 36.99 | 38.14 | 38.14 | 38.17 | 36.92 | 417,130 |
July 10, 2025 | 36.44 | 36.63 | 36.63 | 36.75 | 35.81 | 287,300 |