40.12
-0.08(-0.20%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.34 | 40.12 | 40.12 | 40.57 | 40.11 | 205,818 |
September 25, 2025 | 40.05 | 40.2 | 40.2 | 40.31 | 39.84 | 153,618 |
September 24, 2025 | 40.27 | 39.86 | 39.86 | 40.27 | 39.76 | 129,100 |
September 23, 2025 | 40.13 | 40.09 | 40.09 | 40.23 | 39.96 | 208,148 |
September 22, 2025 | 39.56 | 39.69 | 39.69 | 39.71 | 39.5 | 295,600 |
September 19, 2025 | 38.82 | 39.12 | 39.12 | 39.12 | 38.77 | 112,569 |
September 18, 2025 | 38.78 | 38.64 | 38.64 | 38.78 | 38.5 | 157,511 |
September 17, 2025 | 38.96 | 38.79 | 38.79 | 39.14 | 38.64 | 267,800 |
September 16, 2025 | 39.05 | 39.03 | 39.03 | 39.13 | 38.92 | 103,648 |
September 15, 2025 | 38.9 | 39.02 | 39.02 | 39.13 | 38.86 | 109,713 |
September 12, 2025 | 38.85 | 38.84 | 38.84 | 38.91 | 38.81 | 126,000 |
September 11, 2025 | 38.69 | 38.71 | 38.71 | 38.76 | 38.61 | 123,100 |
September 10, 2025 | 38.92 | 38.86 | 38.86 | 38.93 | 38.8 | 125,600 |
September 09, 2025 | 38.94 | 38.71 | 38.71 | 39.03 | 38.62 | 179,200 |
September 08, 2025 | 38.46 | 38.63 | 38.63 | 38.77 | 38.38 | 150,131 |
September 05, 2025 | 38.03 | 38.22 | 38.22 | 38.26 | 37.94 | 245,405 |
September 04, 2025 | 37.76 | 37.72 | 37.72 | 37.78 | 37.55 | 91,000 |
September 03, 2025 | 37.76 | 37.81 | 37.81 | 37.9 | 37.62 | 132,929 |
September 02, 2025 | 37.03 | 37.44 | 37.44 | 37.44 | 36.93 | 302,238 |
August 29, 2025 | 36.18 | 36.43 | 36.43 | 36.45 | 36.18 | 142,000 |
August 28, 2025 | 36.05 | 36.15 | 36.15 | 36.15 | 35.97 | 66,249 |
August 27, 2025 | 35.98 | 35.95 | 35.95 | 36 | 35.9 | 29,409 |
August 26, 2025 | 35.9 | 36.01 | 36.01 | 36.02 | 35.83 | 69,307 |
August 25, 2025 | 35.74 | 35.81 | 35.81 | 35.84 | 35.72 | 54,118 |
August 22, 2025 | 35.56 | 35.8 | 35.8 | 35.89 | 35.56 | 82,437 |
August 21, 2025 | 35.72 | 35.64 | 35.64 | 35.72 | 35.6 | 54,800 |
August 20, 2025 | 35.47 | 35.69 | 35.69 | 35.69 | 35.47 | 87,025 |
August 19, 2025 | 35.43 | 35.26 | 35.26 | 35.48 | 35.25 | 47,625 |
August 18, 2025 | 35.46 | 35.35 | 35.35 | 35.46 | 35.33 | 87,600 |
August 15, 2025 | 35.4 | 35.44 | 35.44 | 35.47 | 35.3 | 23,030 |
August 14, 2025 | 35.52 | 35.39 | 35.39 | 35.52 | 35.32 | 44,500 |
August 13, 2025 | 35.49 | 35.56 | 35.56 | 35.61 | 35.43 | 69,000 |
August 12, 2025 | 35.45 | 35.42 | 35.42 | 35.45 | 35.2 | 64,400 |
August 11, 2025 | 35.44 | 35.49 | 35.49 | 35.57 | 35.36 | 135,100 |
August 08, 2025 | 35.86 | 35.87 | 35.87 | 35.93 | 35.67 | 137,600 |
August 07, 2025 | 35.68 | 35.89 | 35.89 | 35.89 | 35.66 | 79,200 |
August 06, 2025 | 35.58 | 35.57 | 35.57 | 35.67 | 35.51 | 88,113 |
August 05, 2025 | 35.68 | 35.71 | 35.71 | 35.86 | 35.67 | 145,000 |
August 01, 2025 | 35.35 | 35.4 | 35.4 | 35.47 | 35.18 | 204,300 |
July 31, 2025 | 34.99 | 34.87 | 34.87 | 35 | 34.82 | 52,804 |
July 30, 2025 | 35 | 34.62 | 34.62 | 35 | 34.59 | 118,842 |
July 29, 2025 | 35 | 35.15 | 35.15 | 35.19 | 34.94 | 85,129 |
July 28, 2025 | 35.07 | 34.92 | 34.92 | 35.07 | 34.74 | 71,145 |
July 25, 2025 | 35.08 | 35.1 | 35.1 | 35.17 | 35 | 61,651 |
July 24, 2025 | 35.14 | 35.27 | 35.27 | 35.29 | 35.07 | 63,300 |
July 23, 2025 | 35.61 | 35.35 | 35.35 | 35.72 | 35.34 | 61,984 |
July 22, 2025 | 35.75 | 35.82 | 35.82 | 35.86 | 35.7 | 121,446 |
July 21, 2025 | 35.51 | 35.64 | 35.64 | 35.67 | 35.51 | 90,440 |
July 18, 2025 | 35.29 | 35.19 | 35.19 | 35.31 | 35.19 | 70,823 |
July 17, 2025 | 34.9 | 35.19 | 35.19 | 35.2 | 34.87 | 67,707 |
July 16, 2025 | 35.06 | 35.08 | 35.08 | 35.3 | 34.91 | 80,800 |
July 15, 2025 | 34.96 | 34.96 | 34.96 | 35.2 | 34.84 | 61,817 |
July 14, 2025 | 35.25 | 35.11 | 35.11 | 35.25 | 35.03 | 36,900 |
July 11, 2025 | 35.07 | 35.18 | 35.18 | 35.28 | 35.07 | 73,000 |
July 10, 2025 | 34.79 | 34.76 | 34.76 | 34.86 | 34.66 | 46,300 |
July 09, 2025 | 34.54 | 34.7 | 34.7 | 34.77 | 34.47 | 87,815 |
July 08, 2025 | 34.8 | 34.6 | 34.6 | 34.85 | 34.43 | 65,145 |
July 07, 2025 | 34.62 | 34.96 | 34.96 | 34.99 | 34.58 | 54,800 |
July 04, 2025 | 34.12 | 34.72 | 34.72 | 34.85 | 34.12 | 49,507 |
July 03, 2025 | 34.65 | 34.67 | 34.67 | 34.71 | 34.56 | 49,900 |