25.08
-0.07(-0.28%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.1 | 25.08 | 25.08 | 25.11 | 24.99 | 10,500 |
| September 25, 2025 | 25.14 | 25.15 | 25.15 | 25.15 | 25.14 | 2,300 |
| September 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| September 23, 2025 | 25.13 | 25.25 | 25.25 | 25.25 | 25.13 | 4,500 |
| September 22, 2025 | 25 | 25.04 | 25.04 | 25.05 | 25 | 8,100 |
| September 19, 2025 | 24.97 | 25 | 25 | 25.01 | 24.96 | 7,800 |
| September 18, 2025 | 25.01 | 25.01 | 25.01 | 25.02 | 24.99 | 10,900 |
| September 17, 2025 | 24.96 | 25 | 25 | 25 | 24.95 | 4,500 |
| September 16, 2025 | 24.97 | 24.95 | 24.95 | 24.97 | 24.95 | 800 |
| September 15, 2025 | 24.99 | 24.95 | 24.95 | 25.08 | 24.9 | 6,220 |
| September 12, 2025 | 25.11 | 25.15 | 25.15 | 25.15 | 25.11 | 4,600 |
| September 11, 2025 | 25.18 | 25.1 | 25.1 | 25.18 | 25.1 | 4,400 |
| September 10, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,100 |
| September 09, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
| September 08, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 3,700 |
| September 05, 2025 | 25.11 | 25.12 | 25.12 | 25.12 | 25.11 | 2,900 |
| September 04, 2025 | 25.1 | 25.2 | 25.2 | 25.24 | 25.1 | 8,600 |
| September 03, 2025 | 25.2 | 25.22 | 25.22 | 25.22 | 25.2 | 500 |
| September 02, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.16 | 4,600 |
| August 29, 2025 | 25.06 | 25.2 | 25.2 | 25.25 | 25.05 | 201,225 |
| August 28, 2025 | 25.01 | 25.07 | 25.07 | 25.13 | 25.01 | 27,900 |
| August 27, 2025 | 25 | 25 | 25 | 25.05 | 24.97 | 32,900 |
| August 26, 2025 | 24.98 | 24.96 | 24.96 | 25 | 24.95 | 114,200 |
| August 25, 2025 | 24.94 | 24.97 | 24.97 | 25 | 24.94 | 26,200 |
| August 22, 2025 | 24.92 | 24.95 | 24.95 | 24.97 | 24.91 | 20,440 |
| August 21, 2025 | 24.95 | 24.93 | 24.93 | 24.95 | 24.89 | 27,100 |
| August 20, 2025 | 24.92 | 24.92 | 24.92 | 24.95 | 24.92 | 11,000 |
| August 19, 2025 | 24.92 | 24.94 | 24.94 | 24.94 | 24.92 | 3,900 |
| August 18, 2025 | 24.91 | 24.94 | 24.94 | 24.95 | 24.91 | 8,000 |
| August 15, 2025 | 24.92 | 24.92 | 24.92 | 24.93 | 24.9 | 28,826 |
| August 14, 2025 | 24.92 | 24.95 | 24.95 | 24.95 | 24.92 | 12,900 |
| August 13, 2025 | 24.92 | 24.93 | 24.93 | 24.95 | 24.9 | 25,310 |
| August 12, 2025 | 24.91 | 24.91 | 24.91 | 24.93 | 24.91 | 15,800 |
| August 11, 2025 | 24.9 | 24.92 | 24.92 | 24.92 | 24.88 | 12,118 |
| August 08, 2025 | 24.9 | 24.9 | 24.9 | 24.93 | 24.88 | 62,700 |
| August 07, 2025 | 24.9 | 24.9 | 24.9 | 24.92 | 24.89 | 16,200 |
| August 06, 2025 | 24.89 | 24.9 | 24.9 | 24.93 | 24.87 | 51,200 |
| August 05, 2025 | 24.86 | 24.9 | 24.9 | 24.91 | 24.86 | 17,255 |
| August 01, 2025 | 24.85 | 24.86 | 24.86 | 24.89 | 24.83 | 14,900 |
| July 31, 2025 | 24.81 | 24.9 | 24.9 | 24.92 | 24.79 | 30,400 |
| July 30, 2025 | 24.76 | 24.82 | 24.82 | 24.82 | 24.75 | 21,700 |
| July 29, 2025 | 24.93 | 24.8 | 24.8 | 24.94 | 24.5 | 92,760 |
| July 28, 2025 | 25.06 | 24.94 | 24.94 | 25.1 | 24.9 | 911,568 |
| July 25, 2025 | 15.75 | 16.1 | 16.1 | 16.1 | 15.75 | 1,000 |
| July 24, 2025 | 15.98 | 16.09 | 16.09 | 16.15 | 15.98 | 1,700 |
| July 23, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 22, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 21, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 18, 2025 | 15.95 | 16 | 16 | 16.01 | 15.95 | 1,500 |
| July 17, 2025 | 15.85 | 15.99 | 15.99 | 16 | 15.85 | 5,082 |
| July 16, 2025 | 15.71 | 15.8 | 15.8 | 15.81 | 15.7 | 6,900 |
| July 15, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.6 | 4,926 |
| July 14, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.6 | 4,500 |
| July 11, 2025 | 15.4 | 15.5 | 15.5 | 15.5 | 15.4 | 2,200 |
| July 10, 2025 | 15.2 | 15.26 | 15.26 | 15.4 | 15.19 | 2,650 |
| July 09, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,900 |
| July 08, 2025 | 15.16 | 15.15 | 15.15 | 15.16 | 15.15 | 800 |
| July 07, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 603 |
| July 04, 2025 | 15.15 | 15.4 | 15.4 | 15.4 | 15.15 | 2,100 |
| July 03, 2025 | 14.95 | 15.25 | 15.25 | 15.25 | 14.95 | 1,833 |