25.52
+0.53(+2.12%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.44 | 25.52 | 25.52 | 25.85 | 24.98 | 181,000 |
September 04, 2025 | 26.02 | 24.99 | 24.99 | 26.16 | 24.65 | 237,600 |
September 03, 2025 | 26.2 | 26.52 | 26.52 | 27.23 | 26.1 | 198,906 |
September 02, 2025 | 26.27 | 25.75 | 25.75 | 26.42 | 24.85 | 238,939 |
August 29, 2025 | 25.4 | 25.92 | 25.92 | 26.22 | 25.4 | 169,507 |
August 28, 2025 | 25.76 | 25.39 | 25.39 | 25.97 | 25.34 | 151,909 |
August 27, 2025 | 25.48 | 25.66 | 25.66 | 25.86 | 24.99 | 115,200 |
August 26, 2025 | 25.19 | 25.61 | 25.61 | 25.77 | 25.09 | 192,200 |
August 25, 2025 | 24.58 | 25.08 | 25.08 | 25.82 | 24.43 | 316,248 |
August 22, 2025 | 24.85 | 24.51 | 24.51 | 25.85 | 24.46 | 245,900 |
August 21, 2025 | 23.32 | 24.84 | 24.84 | 25.03 | 23.32 | 256,601 |
August 20, 2025 | 22.74 | 23.65 | 23.65 | 23.65 | 22.74 | 118,400 |
August 19, 2025 | 24.25 | 22.68 | 22.68 | 24.25 | 22.6 | 230,900 |
August 18, 2025 | 24.13 | 24.28 | 24.28 | 24.39 | 23.11 | 205,616 |
August 15, 2025 | 24.35 | 23.93 | 23.93 | 24.99 | 23.67 | 205,300 |
August 14, 2025 | 23.56 | 24.22 | 24.22 | 24.4 | 23.34 | 203,325 |
August 13, 2025 | 23.86 | 23.38 | 23.38 | 24.04 | 22.95 | 145,600 |
August 12, 2025 | 24.07 | 23.95 | 23.95 | 24.49 | 23.26 | 136,847 |
August 11, 2025 | 22.68 | 23.96 | 23.96 | 24.26 | 22.65 | 165,900 |
August 08, 2025 | 24.1 | 23.27 | 23.27 | 24.35 | 22.88 | 186,018 |
August 07, 2025 | 24.13 | 23.8 | 23.8 | 24.63 | 23.14 | 148,400 |
August 06, 2025 | 22.5 | 23.74 | 23.74 | 23.74 | 22.5 | 240,643 |
August 05, 2025 | 22.56 | 23 | 23 | 23.05 | 22.42 | 228,900 |
August 01, 2025 | 21.35 | 20.94 | 20.94 | 21.39 | 20.25 | 279,100 |
July 31, 2025 | 20.94 | 20.95 | 20.95 | 21.27 | 20.69 | 218,635 |
July 30, 2025 | 21.06 | 20.67 | 20.67 | 21.41 | 20.51 | 222,228 |
July 29, 2025 | 21.84 | 21.31 | 21.31 | 22 | 21.07 | 105,000 |
July 28, 2025 | 22.23 | 21.8 | 21.8 | 22.48 | 21.6 | 188,100 |
July 25, 2025 | 22.58 | 22.23 | 22.23 | 22.92 | 21.84 | 173,200 |
July 24, 2025 | 23.06 | 23 | 23 | 23.54 | 22.55 | 241,617 |
July 23, 2025 | 24.16 | 23.06 | 23.06 | 24.53 | 22.5 | 237,417 |
July 22, 2025 | 23.53 | 24.22 | 24.22 | 24.55 | 22.73 | 301,118 |
July 21, 2025 | 23.89 | 23.46 | 23.46 | 24.26 | 22.86 | 332,141 |
July 18, 2025 | 22.24 | 23.61 | 23.61 | 24.26 | 22.08 | 386,910 |
July 17, 2025 | 21 | 21.8 | 21.8 | 21.82 | 20.84 | 174,200 |
July 16, 2025 | 20.61 | 21.13 | 21.13 | 21.17 | 20.14 | 197,500 |
July 15, 2025 | 20.01 | 20.37 | 20.37 | 20.41 | 19.32 | 212,316 |
July 14, 2025 | 20.59 | 20.06 | 20.06 | 21.51 | 19.72 | 319,300 |
July 11, 2025 | 20.07 | 20.15 | 20.15 | 20.39 | 19.21 | 211,519 |
July 10, 2025 | 18.38 | 19.91 | 19.91 | 20.43 | 18.27 | 387,419 |
July 09, 2025 | 17.61 | 17.87 | 17.87 | 18.22 | 17.31 | 147,600 |
July 08, 2025 | 18.28 | 17.46 | 17.46 | 18.29 | 16.71 | 315,910 |
July 07, 2025 | 17.01 | 17.93 | 17.93 | 18.17 | 16.94 | 272,512 |
July 04, 2025 | 16.86 | 17 | 17 | 17.12 | 16.69 | 63,400 |
July 03, 2025 | 16.51 | 16.75 | 16.75 | 16.9 | 16.36 | 194,000 |
July 02, 2025 | 16.47 | 16.64 | 16.64 | 16.7 | 15.92 | 305,453 |
June 30, 2025 | 16.63 | 16.54 | 16.54 | 16.83 | 16.25 | 207,706 |
June 27, 2025 | 17.1 | 16.25 | 16.25 | 17.1 | 15.99 | 583,712 |
June 26, 2025 | 17.89 | 17.58 | 17.58 | 17.94 | 17.27 | 169,925 |
June 25, 2025 | 18.34 | 17.85 | 17.85 | 18.43 | 17.67 | 122,800 |
June 24, 2025 | 17.84 | 17.96 | 17.96 | 18.19 | 16.5 | 320,722 |
June 23, 2025 | 18.18 | 17.84 | 17.84 | 18.78 | 17.67 | 297,400 |
June 20, 2025 | 18.69 | 17.86 | 17.86 | 18.69 | 17.67 | 326,137 |
June 19, 2025 | 19.19 | 18.74 | 18.74 | 19.19 | 18.14 | 113,200 |
June 18, 2025 | 18.1 | 18.38 | 18.38 | 19.38 | 17.84 | 350,433 |
June 17, 2025 | 17.89 | 17.84 | 17.84 | 18.13 | 17.6 | 268,600 |
June 16, 2025 | 17.64 | 17.61 | 17.61 | 18.02 | 17.54 | 194,701 |
June 13, 2025 | 18.33 | 17.42 | 17.42 | 18.5 | 17.36 | 389,200 |
June 12, 2025 | 18.8 | 17.85 | 17.85 | 18.8 | 17.41 | 394,400 |
June 11, 2025 | 22.72 | 22.51 | 22.51 | 22.84 | 22.14 | 120,202 |