27.03
+0.25(+0.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.8 | 27.03 | 27.03 | 27.1 | 26.78 | 353,628 |
| September 04, 2025 | 26.67 | 26.78 | 26.78 | 26.8 | 26.63 | 278,500 |
| September 03, 2025 | 26.56 | 26.67 | 26.67 | 26.73 | 26.51 | 476,278 |
| September 02, 2025 | 26.76 | 26.57 | 26.57 | 26.96 | 26.49 | 325,200 |
| August 29, 2025 | 26.85 | 26.96 | 26.96 | 26.97 | 26.68 | 227,300 |
| August 28, 2025 | 26.81 | 26.87 | 26.72 | 26.9 | 26.74 | 202,100 |
| August 27, 2025 | 26.6 | 26.86 | 26.71 | 26.89 | 26.6 | 252,100 |
| August 26, 2025 | 26.84 | 26.61 | 26.46 | 26.84 | 26.53 | 390,000 |
| August 25, 2025 | 27.02 | 26.82 | 26.67 | 27.08 | 26.76 | 216,405 |
| August 22, 2025 | 27 | 27.07 | 27.07 | 27.21 | 26.95 | 219,705 |
| August 21, 2025 | 26.82 | 26.88 | 26.88 | 26.95 | 26.82 | 206,200 |
| August 20, 2025 | 27 | 26.89 | 26.89 | 27.02 | 26.8 | 274,700 |
| August 19, 2025 | 26.71 | 26.96 | 26.96 | 27 | 26.51 | 399,541 |
| August 18, 2025 | 26.77 | 26.55 | 26.55 | 26.87 | 26.5 | 264,400 |
| August 15, 2025 | 26.66 | 26.73 | 26.73 | 26.75 | 26.48 | 485,800 |
| August 14, 2025 | 26.45 | 26.62 | 26.62 | 26.65 | 26.18 | 440,200 |
| August 13, 2025 | 25.98 | 26.32 | 26.32 | 26.34 | 25.9 | 458,916 |
| August 12, 2025 | 25.91 | 25.97 | 25.97 | 26.04 | 25.63 | 385,742 |
| August 11, 2025 | 25.81 | 25.88 | 25.88 | 25.95 | 25.7 | 430,405 |
| August 08, 2025 | 25.9 | 25.88 | 25.88 | 26.06 | 25.77 | 353,000 |
| August 07, 2025 | 25.62 | 25.75 | 25.75 | 25.9 | 25.58 | 496,100 |
| August 06, 2025 | 25.6 | 25.69 | 25.69 | 25.79 | 25.57 | 259,700 |
| August 05, 2025 | 25.63 | 25.59 | 25.59 | 25.75 | 25.42 | 287,447 |
| August 01, 2025 | 25.35 | 25.4 | 25.4 | 25.46 | 25.26 | 324,389 |
| July 31, 2025 | 25.52 | 25.4 | 25.4 | 25.74 | 25.39 | 770,900 |
| July 30, 2025 | 25.75 | 25.78 | 25.63 | 25.98 | 25.67 | 406,624 |
| July 29, 2025 | 25.46 | 25.71 | 25.56 | 25.75 | 25.39 | 218,105 |
| July 28, 2025 | 25.73 | 25.4 | 25.25 | 25.75 | 25.38 | 418,016 |
| July 25, 2025 | 25.66 | 25.73 | 25.58 | 25.84 | 25.52 | 286,800 |
| July 24, 2025 | 25.91 | 25.69 | 25.69 | 26 | 25.67 | 442,998 |
| July 23, 2025 | 26.14 | 25.91 | 25.91 | 26.2 | 25.91 | 229,629 |
| July 22, 2025 | 25.93 | 25.99 | 25.99 | 26.03 | 25.88 | 248,108 |
| July 21, 2025 | 25.9 | 25.83 | 25.83 | 25.91 | 25.79 | 137,633 |
| July 18, 2025 | 25.93 | 25.79 | 25.79 | 25.93 | 25.77 | 211,300 |
| July 17, 2025 | 25.89 | 25.87 | 25.87 | 26.03 | 25.81 | 308,002 |
| July 16, 2025 | 25.78 | 25.89 | 25.89 | 25.92 | 25.76 | 256,600 |
| July 15, 2025 | 25.84 | 25.73 | 25.73 | 25.96 | 25.68 | 277,800 |
| July 14, 2025 | 25.71 | 25.86 | 25.86 | 25.98 | 25.71 | 218,900 |
| July 11, 2025 | 25.55 | 25.69 | 25.69 | 25.76 | 25.45 | 252,043 |
| July 10, 2025 | 25.65 | 25.62 | 25.62 | 25.79 | 25.53 | 203,800 |
| July 09, 2025 | 25.63 | 25.55 | 25.55 | 25.68 | 25.5 | 168,700 |
| July 08, 2025 | 25.6 | 25.53 | 25.53 | 25.65 | 25.48 | 216,400 |
| July 07, 2025 | 25.98 | 25.6 | 25.6 | 26.03 | 25.57 | 256,127 |
| July 04, 2025 | 25.55 | 25.9 | 25.9 | 25.95 | 25.55 | 285,200 |
| July 03, 2025 | 25.47 | 25.54 | 25.54 | 25.69 | 25.45 | 252,332 |
| July 02, 2025 | 25.64 | 25.55 | 25.55 | 25.64 | 25.37 | 213,115 |
| June 30, 2025 | 25.37 | 25.59 | 25.59 | 25.63 | 25.2 | 349,429 |
| June 27, 2025 | 25.41 | 25.39 | 25.24 | 25.61 | 25.36 | 387,722 |
| June 26, 2025 | 25.36 | 25.41 | 25.26 | 25.41 | 25.23 | 234,100 |
| June 25, 2025 | 25.56 | 25.31 | 25.16 | 25.56 | 25.26 | 233,721 |
| June 24, 2025 | 25.66 | 25.44 | 25.29 | 25.66 | 25.38 | 207,900 |
| June 23, 2025 | 25.37 | 25.43 | 25.28 | 25.59 | 25.34 | 268,839 |
| June 20, 2025 | 25.64 | 25.32 | 25.32 | 25.64 | 25.27 | 576,833 |
| June 19, 2025 | 25.42 | 25.45 | 25.45 | 25.64 | 25.42 | 57,225 |
| June 18, 2025 | 25.26 | 25.43 | 25.43 | 25.57 | 25.26 | 124,400 |
| June 17, 2025 | 25.6 | 25.37 | 25.37 | 25.6 | 25.27 | 257,200 |
| June 16, 2025 | 25.66 | 25.6 | 25.6 | 25.82 | 25.59 | 129,700 |
| June 13, 2025 | 25.87 | 25.59 | 25.59 | 25.87 | 25.56 | 175,800 |
| June 12, 2025 | 25.66 | 25.82 | 25.82 | 25.87 | 25.58 | 182,100 |
| June 11, 2025 | 25.7 | 25.64 | 25.64 | 25.9 | 25.58 | 375,944 |