43.72
-0.085(-0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.94 | 43.8 | 43.8 | 44.03 | 42.94 | 1.21M |
| August 14, 2025 | 42.12 | 42.87 | 42.87 | 43.14 | 42.12 | 1.12M |
| August 13, 2025 | 40.65 | 42.47 | 42.47 | 42.72 | 40.43 | 942,245 |
| August 12, 2025 | 41.33 | 40.63 | 40.63 | 41.52 | 39.96 | 1.02M |
| August 11, 2025 | 43.09 | 41.68 | 41.68 | 45.33 | 41.52 | 1.77M |
| August 08, 2025 | 40.6 | 42.52 | 42.52 | 42.78 | 40 | 1.82M |
| August 07, 2025 | 39.93 | 38.65 | 38.65 | 40.03 | 38.52 | 866,000 |
| August 06, 2025 | 39.61 | 39.78 | 39.78 | 40.08 | 39.57 | 968,979 |
| August 05, 2025 | 40.28 | 39.46 | 39.46 | 40.3 | 39.44 | 972,512 |
| August 01, 2025 | 40.14 | 39.15 | 39.15 | 40.19 | 39.14 | 912,920 |
| July 31, 2025 | 41.49 | 40.78 | 40.78 | 41.49 | 40.7 | 1.03M |
| July 30, 2025 | 41.66 | 41.33 | 41.33 | 41.8 | 41.14 | 658,500 |
| July 29, 2025 | 41.54 | 41.67 | 41.67 | 41.75 | 40.93 | 1.05M |
| July 28, 2025 | 42.24 | 41.36 | 41.36 | 42.24 | 41.35 | 532,019 |
| July 25, 2025 | 41.22 | 42.08 | 42.08 | 42.24 | 41.22 | 703,600 |
| July 24, 2025 | 41.12 | 41.2 | 41.2 | 41.26 | 40.81 | 820,100 |
| July 23, 2025 | 40.81 | 41.06 | 41.06 | 41.34 | 40.56 | 736,600 |
| July 22, 2025 | 39.6 | 40.61 | 40.61 | 40.69 | 39.55 | 704,244 |
| July 21, 2025 | 39.21 | 39.46 | 39.46 | 39.68 | 39.18 | 331,440 |
| July 18, 2025 | 39.46 | 39.07 | 39.07 | 39.52 | 39.03 | 617,000 |
| July 17, 2025 | 38.77 | 39.42 | 39.42 | 39.5 | 38.77 | 496,331 |
| July 16, 2025 | 38.55 | 38.81 | 38.81 | 38.86 | 38.22 | 492,200 |
| July 15, 2025 | 38.69 | 38.32 | 38.32 | 38.88 | 38.28 | 550,501 |
| July 14, 2025 | 38.18 | 38.5 | 38.5 | 38.74 | 38.1 | 659,730 |
| July 11, 2025 | 39.57 | 38.33 | 38.33 | 39.62 | 38.31 | 746,223 |
| July 10, 2025 | 39.58 | 39.94 | 39.94 | 39.95 | 39.3 | 755,400 |
| July 09, 2025 | 41.29 | 39.5 | 39.5 | 41.41 | 39 | 1.48M |
| July 08, 2025 | 40.9 | 41.29 | 41.29 | 41.42 | 40.77 | 534,500 |
| July 07, 2025 | 40.72 | 40.77 | 40.77 | 40.93 | 40.59 | 714,000 |
| July 04, 2025 | 40.48 | 40.79 | 40.79 | 40.79 | 40.44 | 214,300 |
| July 03, 2025 | 40.6 | 40.62 | 40.62 | 40.95 | 40.45 | 825,700 |
| July 02, 2025 | 40.2 | 40.53 | 40.53 | 40.56 | 39.49 | 811,105 |
| June 30, 2025 | 39.62 | 39.79 | 39.79 | 39.83 | 39.35 | 669,600 |
| June 27, 2025 | 39.5 | 39.31 | 39.31 | 39.65 | 39 | 831,825 |
| June 26, 2025 | 39.27 | 39.38 | 39.38 | 39.43 | 38.97 | 654,140 |
| June 25, 2025 | 39.51 | 39.25 | 39.25 | 39.54 | 39.2 | 1.06M |
| June 24, 2025 | 38.28 | 39.32 | 39.32 | 39.54 | 38.22 | 1.03M |
| June 23, 2025 | 38.12 | 38.12 | 38.12 | 38.29 | 37.75 | 1.15M |
| June 20, 2025 | 39.22 | 38.26 | 38.26 | 39.25 | 37.94 | 2.25M |
| June 19, 2025 | 38.69 | 38.87 | 38.87 | 38.9 | 38.56 | 338,908 |
| June 18, 2025 | 38.67 | 38.84 | 38.84 | 39.1 | 38.67 | 1.24M |
| June 17, 2025 | 38.6 | 38.62 | 38.62 | 38.79 | 38.48 | 817,935 |
| June 16, 2025 | 38.71 | 38.72 | 38.72 | 38.84 | 38.43 | 1.12M |
| June 13, 2025 | 39 | 38.41 | 38.41 | 39.2 | 38.37 | 725,925 |
| June 12, 2025 | 39.22 | 39.5 | 39.5 | 39.53 | 39.1 | 568,930 |
| June 11, 2025 | 39.47 | 39.35 | 39.35 | 39.68 | 39.09 | 965,200 |
| June 10, 2025 | 38.61 | 39.39 | 39.39 | 39.41 | 38.5 | 1.06M |
| June 09, 2025 | 38.15 | 38.53 | 38.53 | 38.67 | 37.88 | 871,000 |
| June 06, 2025 | 38.65 | 38.18 | 38.18 | 38.85 | 38.15 | 993,600 |
| June 05, 2025 | 38.99 | 38.8 | 38.44 | 39.37 | 38.61 | 1.33M |
| June 04, 2025 | 38.85 | 38.93 | 38.93 | 39.09 | 38.58 | 808,710 |
| June 03, 2025 | 38.46 | 38.9 | 38.9 | 39.05 | 38.23 | 1.22M |
| June 02, 2025 | 38.9 | 38.46 | 38.46 | 39.07 | 38.3 | 643,127 |
| May 30, 2025 | 38.78 | 38.86 | 38.86 | 39.02 | 38.37 | 3.21M |
| May 29, 2025 | 39.33 | 38.7 | 38.7 | 39.49 | 38.55 | 908,741 |
| May 28, 2025 | 39.28 | 39.09 | 39.09 | 39.49 | 39 | 1.06M |
| May 27, 2025 | 39.27 | 39.32 | 39.32 | 39.37 | 38.95 | 1.01M |
| May 26, 2025 | 38.5 | 39.28 | 39.28 | 39.46 | 38.48 | 278,721 |
| May 23, 2025 | 38.52 | 38.35 | 38.35 | 38.76 | 38.27 | 519,842 |
| May 22, 2025 | 38.84 | 39.02 | 39.02 | 39.18 | 38.64 | 828,630 |
