48.47
-0.64(-1.30%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 49 | 48.47 | 48.47 | 49.19 | 48.45 | 1.84M |
October 02, 2025 | 48.6 | 49.11 | 49.11 | 49.15 | 48.39 | 1.58M |
October 01, 2025 | 47.96 | 48.56 | 48.56 | 48.63 | 47.96 | 1.21M |
September 30, 2025 | 49.41 | 47.91 | 47.91 | 49.71 | 47.14 | 2.88M |
September 29, 2025 | 49.73 | 49.63 | 49.63 | 49.85 | 49.45 | 975,544 |
September 26, 2025 | 48.95 | 49.7 | 49.7 | 49.76 | 48.91 | 1.57M |
September 25, 2025 | 48.16 | 48.97 | 48.97 | 48.99 | 48.01 | 2.37M |
September 24, 2025 | 48.72 | 48.19 | 48.19 | 49.03 | 48.18 | 1.47M |
September 23, 2025 | 48.43 | 48.87 | 48.87 | 49.15 | 48.4 | 2.18M |
September 22, 2025 | 48.81 | 48.49 | 48.49 | 49.06 | 48.37 | 1.33M |
September 19, 2025 | 49.3 | 48.82 | 48.82 | 49.3 | 48.18 | 3.36M |
September 18, 2025 | 49.15 | 48.52 | 48.52 | 49.28 | 48.26 | 1.9M |
September 17, 2025 | 49.2 | 49.22 | 49.22 | 49.77 | 49.19 | 3.46M |
September 16, 2025 | 49.37 | 49.25 | 49.25 | 49.4 | 48.86 | 809,160 |
September 15, 2025 | 49.54 | 49.26 | 49.26 | 49.63 | 48.9 | 1.39M |
September 12, 2025 | 49.8 | 49.53 | 49.53 | 49.8 | 49.34 | 1.37M |
September 11, 2025 | 49.23 | 49.74 | 49.74 | 49.76 | 48.86 | 925,100 |
September 10, 2025 | 49.04 | 49.14 | 49.14 | 49.3 | 48.88 | 2.6M |
September 09, 2025 | 49.25 | 49.23 | 49.23 | 49.38 | 48.35 | 2.06M |
September 08, 2025 | 48.95 | 49.36 | 49.36 | 49.39 | 48.51 | 1.99M |
September 05, 2025 | 49.29 | 49.7 | 49.7 | 50 | 49.19 | 1.7M |
September 04, 2025 | 49.45 | 49.25 | 49.25 | 49.78 | 49.22 | 3.21M |
September 03, 2025 | 48.86 | 49.27 | 49.27 | 49.43 | 48.7 | 1.61M |
September 02, 2025 | 49.09 | 49 | 49 | 49.4 | 48.68 | 1.76M |
August 29, 2025 | 48.97 | 49.21 | 49.21 | 49.3 | 48.83 | 1.49M |
August 28, 2025 | 49.46 | 49.13 | 49.13 | 49.48 | 49.08 | 756,200 |
August 27, 2025 | 48.63 | 49.34 | 49.34 | 49.54 | 48.5 | 1.06M |
August 26, 2025 | 49.21 | 48.77 | 48.77 | 49.3 | 48.66 | 1.83M |
August 25, 2025 | 49.21 | 49.21 | 49.21 | 49.3 | 48.85 | 729,400 |
August 22, 2025 | 49.59 | 49.3 | 49.3 | 49.93 | 49.22 | 2.79M |
August 21, 2025 | 48.89 | 49.52 | 49.52 | 49.56 | 48.89 | 883,036 |
August 20, 2025 | 48.92 | 49.04 | 49.04 | 49.36 | 48.83 | 1.34M |
August 19, 2025 | 48.57 | 48.83 | 48.83 | 48.93 | 48.56 | 1.16M |
August 18, 2025 | 48.88 | 48.57 | 48.57 | 49.33 | 48.56 | 1.65M |
August 15, 2025 | 48.46 | 48.78 | 48.78 | 48.94 | 48.24 | 1.79M |
August 14, 2025 | 47.92 | 48.44 | 48.44 | 48.59 | 47.87 | 1.73M |
August 13, 2025 | 47.1 | 47.92 | 47.92 | 48.04 | 47.1 | 2M |
August 12, 2025 | 46.87 | 47.05 | 47.05 | 47.68 | 46.87 | 1.26M |
August 11, 2025 | 46.82 | 46.7 | 46.7 | 47.37 | 46.56 | 1.96M |
August 08, 2025 | 46.32 | 46.74 | 46.74 | 46.95 | 46.32 | 1.4M |
August 07, 2025 | 45.56 | 46.29 | 46.29 | 46.39 | 45.46 | 1.84M |
August 06, 2025 | 46.52 | 45.39 | 45.39 | 46.59 | 45.3 | 3.83M |
August 05, 2025 | 46.63 | 46.38 | 46.38 | 47.07 | 46.37 | 1.59M |
August 01, 2025 | 46.12 | 46.54 | 46.54 | 46.57 | 45.82 | 851,127 |
July 31, 2025 | 45.96 | 46.28 | 46.28 | 46.34 | 45.75 | 1.59M |
July 30, 2025 | 46.21 | 46.16 | 46.16 | 46.69 | 45.95 | 1.06M |
July 29, 2025 | 46.51 | 46.4 | 46.4 | 46.72 | 46.04 | 800,281 |
July 28, 2025 | 46.8 | 46.62 | 46.62 | 46.85 | 46.4 | 1.23M |
July 25, 2025 | 47 | 47.04 | 47.04 | 47.16 | 46.78 | 1.81M |
July 24, 2025 | 47.23 | 47.06 | 47.06 | 47.92 | 46.86 | 1.17M |
July 23, 2025 | 47.23 | 46.99 | 46.99 | 47.87 | 45.7 | 2.71M |
July 22, 2025 | 45.59 | 46.44 | 46.44 | 46.61 | 45.59 | 3.27M |
July 21, 2025 | 45.34 | 45.63 | 45.63 | 45.91 | 45.17 | 1.77M |
July 18, 2025 | 45.51 | 45.21 | 45.21 | 45.6 | 44.88 | 1.71M |
July 17, 2025 | 45.99 | 45.51 | 45.51 | 46.1 | 45.41 | 2.05M |
July 16, 2025 | 45.86 | 46.05 | 46.05 | 46.79 | 45.86 | 3.16M |
July 15, 2025 | 45.53 | 45.88 | 45.88 | 46.09 | 45.25 | 4.74M |
July 14, 2025 | 45.88 | 45.53 | 45.53 | 45.9 | 45.1 | 2.37M |
July 11, 2025 | 44.8 | 45.82 | 45.82 | 45.91 | 44.8 | 2.66M |
July 10, 2025 | 44.03 | 44.92 | 44.92 | 44.99 | 43.86 | 2.39M |