50.74
-0.47(-0.92%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 50.98 | 51.21 | 51.21 | 51.45 | 50.28 | 239,635 |
| December 22, 2025 | 51.87 | 50.8 | 50.8 | 51.89 | 50.71 | 689,400 |
| December 19, 2025 | 49.13 | 51.02 | 51.02 | 51.17 | 49.13 | 1.48M |
| December 18, 2025 | 48.57 | 49.02 | 49.02 | 49.48 | 48.3 | 537,721 |
| December 17, 2025 | 49.85 | 48.8 | 48.8 | 49.9 | 48.33 | 855,900 |
| December 16, 2025 | 47.66 | 49.27 | 49.27 | 49.76 | 47.5 | 505,623 |
| December 15, 2025 | 49.92 | 47.79 | 47.79 | 50.11 | 47.73 | 555,610 |
| December 12, 2025 | 50.31 | 49.64 | 49.64 | 50.42 | 49.12 | 807,308 |
| December 11, 2025 | 48.35 | 49.46 | 49.46 | 49.77 | 48.33 | 511,500 |
| December 10, 2025 | 47.94 | 48.64 | 48.64 | 49.09 | 47.36 | 404,130 |
| December 09, 2025 | 46.86 | 48.08 | 48.08 | 48.1 | 46.45 | 560,300 |
| December 08, 2025 | 47.69 | 46.49 | 46.49 | 47.7 | 46.48 | 446,000 |
| December 05, 2025 | 48.12 | 46.96 | 46.96 | 48.18 | 46.89 | 281,931 |
| December 04, 2025 | 47.19 | 47.78 | 47.78 | 48.25 | 47.19 | 259,300 |
| December 03, 2025 | 47.86 | 47.53 | 47.53 | 48.51 | 47.42 | 234,595 |
| December 02, 2025 | 48.02 | 47.55 | 47.55 | 48.34 | 46.61 | 325,617 |
| December 01, 2025 | 49.3 | 48.32 | 48.32 | 49.3 | 48.06 | 415,700 |
| November 28, 2025 | 48.56 | 48.71 | 48.71 | 49 | 48.29 | 287,300 |
| November 27, 2025 | 48.4 | 48.03 | 48.03 | 48.4 | 47.85 | 64,742 |
| November 26, 2025 | 47.56 | 48.02 | 48.02 | 48.21 | 47.42 | 325,900 |
| November 25, 2025 | 47.47 | 47.32 | 47.32 | 47.78 | 47.1 | 240,000 |
| November 24, 2025 | 45.95 | 47.49 | 47.49 | 47.52 | 45.95 | 511,844 |
| November 21, 2025 | 45.42 | 45.44 | 45.44 | 46.48 | 45.37 | 367,800 |
| November 20, 2025 | 46.87 | 45.47 | 45.47 | 47.85 | 45.45 | 671,228 |
| November 19, 2025 | 45.93 | 46.55 | 46.55 | 46.77 | 45.88 | 377,037 |
| November 18, 2025 | 45.02 | 45.35 | 45.35 | 45.97 | 44.92 | 308,700 |
| November 17, 2025 | 45.45 | 44.79 | 44.79 | 45.5 | 44.53 | 237,546 |
| November 14, 2025 | 44.21 | 45.44 | 45.44 | 45.75 | 44.01 | 590,100 |
| November 13, 2025 | 46.62 | 45.89 | 45.89 | 46.76 | 45.4 | 333,612 |
| November 12, 2025 | 45.54 | 46.73 | 46.73 | 46.95 | 45.17 | 748,622 |
| November 11, 2025 | 45.82 | 45.38 | 45.38 | 45.82 | 44.55 | 560,200 |
| November 10, 2025 | 46.25 | 45.29 | 45.29 | 46.35 | 44.75 | 1.14M |
| November 07, 2025 | 44.2 | 44.84 | 44.84 | 44.91 | 43.76 | 650,600 |
| November 06, 2025 | 43.28 | 43.86 | 43.86 | 44.54 | 42.72 | 679,800 |
| November 05, 2025 | 44.32 | 44.16 | 44.16 | 44.9 | 44.12 | 247,451 |
| November 04, 2025 | 44.07 | 43.5 | 43.5 | 44.19 | 43.43 | 433,332 |
| November 03, 2025 | 45.15 | 44.77 | 44.77 | 45.22 | 44.18 | 328,402 |
| October 31, 2025 | 45.76 | 45 | 45 | 45.76 | 44.46 | 2.07M |
| October 30, 2025 | 44.75 | 45.63 | 45.63 | 45.7 | 44.67 | 520,200 |
| October 29, 2025 | 45 | 44.52 | 44.52 | 45.07 | 43.95 | 570,900 |
| October 28, 2025 | 43.78 | 44.37 | 44.37 | 44.67 | 43.67 | 508,137 |
| October 27, 2025 | 45.48 | 44.34 | 44.34 | 45.5 | 43.11 | 673,334 |
| October 24, 2025 | 46.89 | 46.65 | 46.65 | 47.09 | 46.15 | 795,900 |
| October 23, 2025 | 48.77 | 47.09 | 47.09 | 49.1 | 46.97 | 639,445 |
| October 22, 2025 | 47.1 | 48.48 | 48.48 | 48.77 | 46.77 | 762,400 |
| October 21, 2025 | 50.42 | 47.77 | 47.77 | 50.42 | 47.43 | 964,000 |
| October 20, 2025 | 54.28 | 52.72 | 52.72 | 54.49 | 52.63 | 541,538 |
| October 17, 2025 | 55.18 | 52.8 | 52.8 | 55.35 | 51.92 | 692,900 |
| October 16, 2025 | 55 | 56.28 | 56.28 | 56.77 | 54.44 | 638,000 |
| October 15, 2025 | 54.39 | 54.32 | 54.32 | 54.8 | 53.93 | 492,542 |
| October 14, 2025 | 53.89 | 53.83 | 53.83 | 55.12 | 53.4 | 638,302 |
| October 10, 2025 | 52.44 | 52.72 | 52.72 | 53.2 | 51.81 | 786,403 |
| October 09, 2025 | 56.94 | 52.75 | 52.75 | 57.17 | 52.7 | 761,923 |
| October 08, 2025 | 57.82 | 56.85 | 56.85 | 58.84 | 56.29 | 614,000 |
| October 07, 2025 | 56.73 | 57.01 | 57.01 | 57.17 | 55.85 | 541,600 |
| October 06, 2025 | 55.26 | 56.36 | 56.36 | 56.95 | 55.12 | 612,519 |
| 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 |
