42.15
+0.05(+0.12%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.18 | 42.15 | 42.15 | 42.37 | 41.89 | 90,437 |
September 04, 2025 | 42.23 | 42.1 | 42.1 | 42.55 | 41.99 | 200,907 |
September 03, 2025 | 41.62 | 42.29 | 42.29 | 42.69 | 41.62 | 285,853 |
September 02, 2025 | 41.58 | 41.55 | 41.55 | 41.61 | 41.26 | 92,277 |
August 29, 2025 | 41.57 | 41.6 | 41.6 | 41.81 | 41.47 | 176,900 |
August 28, 2025 | 41.11 | 41.38 | 41.38 | 41.62 | 41.09 | 194,700 |
August 27, 2025 | 41.35 | 41.73 | 41.73 | 41.78 | 41.35 | 157,752 |
August 26, 2025 | 41.51 | 41.5 | 41.5 | 41.96 | 41.5 | 144,728 |
August 25, 2025 | 41.64 | 41.67 | 41.67 | 41.75 | 41.47 | 130,707 |
August 22, 2025 | 41.13 | 41.69 | 41.69 | 41.77 | 41.13 | 136,796 |
August 21, 2025 | 40.85 | 41.1 | 41.1 | 41.18 | 40.75 | 167,428 |
August 20, 2025 | 41.27 | 40.9 | 40.9 | 41.65 | 40.9 | 178,322 |
August 19, 2025 | 41.03 | 41.36 | 41.36 | 41.38 | 40.91 | 128,017 |
August 18, 2025 | 40.45 | 40.58 | 40.58 | 40.83 | 40.41 | 131,600 |
August 15, 2025 | 40.62 | 40.62 | 40.62 | 41.29 | 40.46 | 138,508 |
August 14, 2025 | 40.42 | 40.77 | 40.77 | 40.96 | 40.32 | 185,900 |
August 13, 2025 | 40.47 | 40.92 | 40.92 | 41.14 | 40.41 | 149,730 |
August 12, 2025 | 39.7 | 40.43 | 40.43 | 40.54 | 39.7 | 117,055 |
August 11, 2025 | 40.1 | 39.71 | 39.71 | 40.56 | 39.64 | 225,843 |
August 08, 2025 | 43.47 | 40 | 40 | 43.47 | 39.8 | 300,969 |
August 07, 2025 | 43.43 | 42.72 | 42.72 | 43.57 | 42.65 | 203,918 |
August 06, 2025 | 43.72 | 43.47 | 43.47 | 44.15 | 43.15 | 104,800 |
August 05, 2025 | 43.75 | 43.55 | 43.55 | 43.92 | 43 | 198,200 |
August 01, 2025 | 44.02 | 43.73 | 43.73 | 44.12 | 43.28 | 103,111 |
July 31, 2025 | 44.49 | 44.38 | 44.38 | 44.55 | 44.06 | 104,268 |
July 30, 2025 | 44.63 | 44.51 | 44.51 | 44.8 | 44.28 | 94,100 |
July 29, 2025 | 44.44 | 44.4 | 44.4 | 44.67 | 44.15 | 92,400 |
July 28, 2025 | 44.61 | 44.44 | 44.44 | 44.71 | 44.28 | 200,931 |
July 25, 2025 | 44.82 | 44.44 | 44.44 | 44.83 | 44.13 | 63,000 |
July 24, 2025 | 45.33 | 44.83 | 44.83 | 45.53 | 44.61 | 88,375 |
July 23, 2025 | 45 | 45.48 | 45.48 | 45.55 | 44.32 | 129,646 |
July 22, 2025 | 44.98 | 44.99 | 44.99 | 45.26 | 44.69 | 63,789 |
July 21, 2025 | 44.9 | 44.86 | 44.86 | 44.9 | 44.52 | 56,124 |
July 18, 2025 | 45.08 | 44.75 | 44.75 | 45.23 | 44.73 | 34,037 |
July 17, 2025 | 44.78 | 45.05 | 45.05 | 45.15 | 44.72 | 87,631 |
July 16, 2025 | 44.91 | 44.6 | 44.6 | 44.91 | 43.91 | 76,348 |
July 15, 2025 | 45.08 | 44.47 | 44.47 | 45.08 | 44.24 | 103,040 |
July 14, 2025 | 43.94 | 44.75 | 44.75 | 44.8 | 43.94 | 56,223 |
July 11, 2025 | 44.59 | 44.17 | 44.17 | 44.59 | 43.56 | 120,500 |
July 10, 2025 | 44.57 | 44.67 | 44.67 | 45.19 | 44.57 | 120,900 |
July 09, 2025 | 44.42 | 44.74 | 44.74 | 44.83 | 44.33 | 124,493 |
July 08, 2025 | 44.13 | 44.4 | 44.4 | 44.41 | 44 | 72,300 |
July 07, 2025 | 44.05 | 44.19 | 44.19 | 44.39 | 44.01 | 49,300 |
July 04, 2025 | 44.49 | 44.55 | 44.55 | 44.85 | 44.35 | 26,826 |
July 03, 2025 | 44.5 | 44.55 | 44.55 | 44.73 | 44.15 | 62,700 |
July 02, 2025 | 43.93 | 44.21 | 44.21 | 44.3 | 43.45 | 86,800 |
June 30, 2025 | 43.42 | 43.85 | 43.85 | 43.85 | 43.36 | 72,000 |
June 27, 2025 | 42.67 | 43.36 | 43.36 | 43.49 | 42.65 | 104,372 |
June 26, 2025 | 42.55 | 42.66 | 42.66 | 42.67 | 42.23 | 116,728 |
June 25, 2025 | 42.69 | 42.44 | 42.44 | 42.85 | 42.38 | 150,540 |
June 24, 2025 | 42.67 | 42.66 | 42.66 | 42.87 | 42.55 | 178,857 |
June 23, 2025 | 41.83 | 42.54 | 42.54 | 42.54 | 41.83 | 120,700 |
June 20, 2025 | 42.5 | 41.95 | 41.95 | 42.5 | 41.8 | 181,838 |
June 19, 2025 | 41.79 | 42.21 | 42.21 | 42.25 | 41.7 | 53,099 |
June 18, 2025 | 42.1 | 41.98 | 41.98 | 42.74 | 41.88 | 222,138 |
June 17, 2025 | 42.88 | 42.37 | 42.37 | 43.3 | 42.2 | 183,054 |
June 16, 2025 | 43.34 | 42.7 | 42.7 | 43.35 | 42.35 | 262,744 |
June 13, 2025 | 43.74 | 43.35 | 43.35 | 43.81 | 43.26 | 97,587 |
June 12, 2025 | 43.34 | 43.7 | 43.7 | 43.97 | 43.34 | 217,020 |
June 11, 2025 | 43.24 | 43.67 | 43.67 | 43.76 | 43.02 | 216,002 |