44.05
-1.85(-4.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 46.57 | 45.9 | 45.9 | 46.72 | 45.79 | 728,700 |
| January 12, 2026 | 45.53 | 46.56 | 46.56 | 46.61 | 45.14 | 459,400 |
| January 09, 2026 | 45.04 | 45.61 | 45.61 | 45.71 | 44.94 | 497,044 |
| January 08, 2026 | 44.44 | 44.98 | 44.98 | 45.3 | 44.34 | 617,600 |
| January 07, 2026 | 44.5 | 44.66 | 44.66 | 44.77 | 44.18 | 943,400 |
| January 06, 2026 | 44.16 | 44.56 | 44.56 | 44.64 | 43.84 | 674,700 |
| January 05, 2026 | 43.72 | 44.28 | 44.28 | 44.73 | 43.69 | 557,000 |
| January 02, 2026 | 44.86 | 43.61 | 43.61 | 45.31 | 43.23 | 509,600 |
| December 31, 2025 | 45.14 | 44.7 | 44.7 | 45.44 | 44.64 | 622,818 |
| December 30, 2025 | 45.4 | 45.19 | 45.19 | 45.61 | 45.19 | 551,234 |
| December 29, 2025 | 45.28 | 45.48 | 45.48 | 45.92 | 45.28 | 321,464 |
| December 23, 2025 | 46.29 | 45.66 | 45.66 | 46.46 | 45.63 | 421,937 |
| December 22, 2025 | 46.14 | 46.5 | 46.5 | 46.74 | 46.03 | 579,129 |
| December 19, 2025 | 46.46 | 46.06 | 46.06 | 46.46 | 45.71 | 4.13M |
| December 18, 2025 | 46.29 | 46.14 | 46.14 | 46.73 | 45.94 | 866,132 |
| December 17, 2025 | 45.82 | 46 | 46 | 46.42 | 45.82 | 1.12M |
| December 16, 2025 | 45.77 | 45.74 | 45.74 | 46.02 | 45.55 | 888,400 |
| December 15, 2025 | 45.98 | 45.97 | 45.97 | 46.24 | 45.41 | 709,641 |
| December 12, 2025 | 46.05 | 45.7 | 45.7 | 46.23 | 45.52 | 1.02M |
| December 11, 2025 | 45.86 | 45.99 | 45.99 | 46.43 | 45.66 | 1.03M |
| December 10, 2025 | 45.97 | 46.24 | 46.24 | 46.52 | 45.87 | 980,000 |
| December 09, 2025 | 46.51 | 46.15 | 46.15 | 46.83 | 46.11 | 746,700 |
| December 08, 2025 | 46.5 | 46.63 | 46.63 | 46.73 | 46.04 | 879,800 |
| December 05, 2025 | 46.73 | 46.36 | 46.36 | 46.79 | 46.23 | 357,607 |
| December 04, 2025 | 46.84 | 47.14 | 46.76 | 47.37 | 46.72 | 685,700 |
| December 03, 2025 | 46.91 | 46.67 | 46.67 | 47.42 | 46.64 | 736,989 |
| December 02, 2025 | 47.5 | 46.94 | 46.94 | 47.5 | 46.64 | 1.83M |
| December 01, 2025 | 46.62 | 47.21 | 47.21 | 47.66 | 46.33 | 738,311 |
| November 28, 2025 | 47.08 | 47.05 | 47.05 | 47.34 | 46.64 | 477,000 |
| November 27, 2025 | 47.4 | 47.11 | 47.11 | 47.49 | 46.78 | 173,522 |
| November 26, 2025 | 47.66 | 47.43 | 47.43 | 47.77 | 47.34 | 397,700 |
| November 25, 2025 | 47.06 | 47.62 | 47.62 | 47.63 | 46.97 | 740,000 |
| November 24, 2025 | 46.77 | 47.02 | 47.02 | 47.03 | 46.1 | 1.82M |
| November 21, 2025 | 45.86 | 46.63 | 46.63 | 47 | 45.81 | 759,534 |
| November 20, 2025 | 47.44 | 45.94 | 45.94 | 47.82 | 45.88 | 769,400 |
| November 19, 2025 | 46.13 | 46.66 | 46.66 | 46.7 | 45.97 | 1.34M |
| November 18, 2025 | 45.76 | 46.15 | 46.15 | 46.24 | 45.32 | 923,942 |
| November 17, 2025 | 47.25 | 46.18 | 46.18 | 47.3 | 45.69 | 1.32M |
| November 14, 2025 | 47.56 | 47.24 | 47.24 | 47.91 | 47.18 | 909,045 |
| November 13, 2025 | 48.3 | 48.1 | 48.1 | 48.8 | 47.99 | 590,900 |
| November 12, 2025 | 49.1 | 48.76 | 48.76 | 49.38 | 48.52 | 894,738 |
| November 11, 2025 | 48.7 | 48.96 | 48.96 | 49.01 | 48.05 | 701,100 |
| November 10, 2025 | 48.86 | 48.71 | 48.71 | 49 | 48.22 | 1.33M |
| November 07, 2025 | 50.07 | 48.49 | 48.49 | 50.12 | 47.4 | 1.34M |
| November 06, 2025 | 54.78 | 50.8 | 50.8 | 54.78 | 50.54 | 1.35M |
| November 05, 2025 | 52.47 | 53.63 | 53.63 | 53.79 | 52.42 | 1.05M |
| November 04, 2025 | 52.87 | 52.44 | 52.44 | 53.44 | 52.38 | 678,238 |
| November 03, 2025 | 53.99 | 53.64 | 53.64 | 55.08 | 53.56 | 1.2M |
| October 31, 2025 | 52.99 | 53.81 | 53.81 | 53.89 | 52.78 | 721,503 |
| October 30, 2025 | 52.88 | 52.96 | 52.96 | 53.74 | 52.66 | 701,000 |
| October 29, 2025 | 55.27 | 53.17 | 53.17 | 55.42 | 53.05 | 957,834 |
| October 28, 2025 | 55.39 | 55.33 | 55.33 | 55.4 | 54.91 | 837,481 |
| October 27, 2025 | 55.39 | 55.11 | 55.11 | 55.39 | 54.99 | 852,200 |
| October 24, 2025 | 55.23 | 55.1 | 55.1 | 55.24 | 54.8 | 844,600 |
| October 23, 2025 | 54.71 | 54.59 | 54.59 | 55 | 54.44 | 618,023 |
| October 22, 2025 | 54.85 | 54.78 | 54.78 | 55.03 | 54.42 | 589,800 |
| October 21, 2025 | 54.93 | 54.95 | 54.95 | 55.12 | 54.52 | 670,898 |
| October 20, 2025 | 54.89 | 54.89 | 54.89 | 55.12 | 54.67 | 580,100 |
| October 17, 2025 | 54.1 | 54.69 | 54.69 | 54.86 | 54.02 | 598,304 |
| October 16, 2025 | 55.2 | 54.54 | 54.54 | 55.27 | 54.37 | 1.09M |
