25.33
+0.05(+0.20%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.3 | 25.33 | 25.33 | 25.35 | 25.29 | 2,989 |
September 04, 2025 | 25.29 | 25.28 | 25.28 | 25.31 | 25.28 | 5,100 |
September 03, 2025 | 25.09 | 25.2 | 25.2 | 25.21 | 25.09 | 7,615 |
September 02, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | 3,400 |
August 29, 2025 | 25.03 | 25.16 | 25.16 | 25.16 | 25.03 | 7,908 |
August 28, 2025 | 25 | 25.04 | 25.04 | 25.04 | 24.95 | 8,505 |
August 27, 2025 | 25.11 | 25.12 | 25.12 | 25.16 | 25.07 | 6,718 |
August 26, 2025 | 25.19 | 25.09 | 25.09 | 25.19 | 25.04 | 14,041 |
August 25, 2025 | 25.22 | 25.2 | 25.2 | 25.22 | 25.14 | 10,005 |
August 22, 2025 | 25.47 | 25.39 | 25.39 | 25.47 | 25.39 | 6,049 |
August 21, 2025 | 25.43 | 25.45 | 25.45 | 25.49 | 25.42 | 3,119 |
August 20, 2025 | 25.37 | 25.37 | 25.37 | 25.42 | 25.34 | 8,000 |
August 19, 2025 | 25.2 | 25.27 | 25.27 | 25.3 | 25.2 | 7,845 |
August 18, 2025 | 25.14 | 25.16 | 25.16 | 25.16 | 25.11 | 3,814 |
August 15, 2025 | 25.06 | 25.05 | 25.05 | 25.09 | 25.01 | 5,600 |
August 14, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 1,100 |
August 13, 2025 | 24.96 | 24.94 | 24.94 | 24.99 | 24.9 | 4,300 |
August 12, 2025 | 24.9 | 24.93 | 24.93 | 24.95 | 24.88 | 4,300 |
August 11, 2025 | 24.84 | 24.89 | 24.89 | 24.94 | 24.78 | 5,700 |
August 08, 2025 | 24.91 | 24.88 | 24.88 | 24.95 | 24.86 | 4,800 |
August 07, 2025 | 24.91 | 24.86 | 24.86 | 24.91 | 24.79 | 10,516 |
August 06, 2025 | 25 | 24.9 | 24.9 | 25 | 24.88 | 11,700 |
August 05, 2025 | 25.01 | 24.94 | 24.94 | 25.05 | 24.94 | 6,142 |
August 01, 2025 | 24.69 | 24.74 | 24.74 | 24.76 | 24.65 | 8,300 |
July 31, 2025 | 24.77 | 24.82 | 24.82 | 24.88 | 24.77 | 3,700 |
July 30, 2025 | 24.96 | 24.81 | 24.81 | 24.96 | 24.81 | 14,200 |
July 29, 2025 | 24.81 | 24.88 | 24.88 | 24.93 | 24.81 | 6,100 |
July 28, 2025 | 24.97 | 24.8 | 24.8 | 24.97 | 24.79 | 4,000 |
July 25, 2025 | 24.91 | 24.97 | 24.97 | 24.97 | 24.87 | 11,704 |
July 24, 2025 | 24.83 | 24.94 | 24.94 | 24.96 | 24.83 | 16,707 |
July 23, 2025 | 24.91 | 24.85 | 24.85 | 24.91 | 24.85 | 7,803 |
July 22, 2025 | 24.8 | 24.82 | 24.82 | 24.9 | 24.8 | 3,827 |
July 21, 2025 | 24.85 | 24.76 | 24.76 | 24.85 | 24.76 | 6,802 |
July 18, 2025 | 24.8 | 24.81 | 24.81 | 24.81 | 24.72 | 3,714 |
July 17, 2025 | 24.75 | 24.77 | 24.77 | 24.87 | 24.75 | 17,600 |
July 16, 2025 | 24.69 | 24.77 | 24.77 | 24.79 | 24.67 | 29,100 |
July 15, 2025 | 24.85 | 24.72 | 24.72 | 24.86 | 24.7 | 21,607 |
July 14, 2025 | 24.73 | 24.86 | 24.86 | 24.86 | 24.73 | 17,300 |
July 11, 2025 | 24.7 | 24.71 | 24.71 | 24.72 | 24.7 | 7,939 |
July 10, 2025 | 24.72 | 24.77 | 24.77 | 24.82 | 24.72 | 1,000 |
July 09, 2025 | 24.74 | 24.73 | 24.73 | 24.76 | 24.7 | 8,202 |
July 08, 2025 | 24.64 | 24.68 | 24.68 | 24.77 | 24.64 | 9,800 |
July 07, 2025 | 24.61 | 24.69 | 24.69 | 24.72 | 24.61 | 3,600 |
July 04, 2025 | 24.67 | 24.68 | 24.68 | 24.68 | 24.67 | 4,143 |
July 03, 2025 | 24.59 | 24.63 | 24.63 | 24.66 | 24.59 | 4,745 |
July 02, 2025 | 24.58 | 24.53 | 24.53 | 24.59 | 24.51 | 4,813 |
June 30, 2025 | 24.53 | 24.72 | 24.72 | 24.72 | 24.53 | 4,349 |
June 27, 2025 | 24.46 | 24.49 | 24.49 | 24.6 | 24.43 | 5,300 |
June 26, 2025 | 24.61 | 24.63 | 24.5 | 24.67 | 24.59 | 15,840 |
June 25, 2025 | 24.73 | 24.61 | 24.48 | 24.73 | 24.58 | 18,310 |
June 24, 2025 | 24.69 | 24.79 | 24.65 | 24.79 | 24.69 | 8,500 |
June 23, 2025 | 24.5 | 24.71 | 24.57 | 24.71 | 24.5 | 13,900 |
June 20, 2025 | 24.53 | 24.45 | 24.32 | 24.53 | 24.44 | 9,200 |
June 19, 2025 | 24.49 | 24.47 | 24.34 | 24.49 | 24.46 | 2,132 |
June 18, 2025 | 24.68 | 24.5 | 24.37 | 24.68 | 24.5 | 7,807 |
June 17, 2025 | 24.55 | 24.52 | 24.39 | 24.55 | 24.46 | 21,700 |
June 16, 2025 | 24.59 | 24.57 | 24.57 | 24.71 | 24.57 | 11,707 |
June 13, 2025 | 24.6 | 24.6 | 24.6 | 24.63 | 24.57 | 6,307 |
June 12, 2025 | 24.45 | 24.63 | 24.63 | 24.63 | 24.45 | 9,000 |
June 11, 2025 | 24.44 | 24.43 | 24.43 | 24.51 | 24.4 | 28,700 |