33.00
-0.05(-0.15%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.85 | 33 | 33 | 33.45 | 32.85 | 4,541 |
October 16, 2025 | 34.38 | 33.05 | 33.05 | 34.39 | 33.05 | 19,880 |
October 15, 2025 | 34.08 | 34.03 | 34.03 | 34.74 | 33.83 | 34,432 |
October 14, 2025 | 33.3 | 34.12 | 34.12 | 34.59 | 33.3 | 19,432 |
October 10, 2025 | 34.75 | 33.75 | 33.75 | 34.76 | 33.75 | 36,200 |
October 09, 2025 | 35.5 | 34.76 | 34.76 | 35.63 | 34.76 | 9,014 |
October 08, 2025 | 35.69 | 35.64 | 35.64 | 35.83 | 35.11 | 21,529 |
October 07, 2025 | 36.23 | 35.34 | 35.34 | 36.24 | 35.02 | 11,712 |
October 06, 2025 | 35.7 | 36 | 36 | 36.12 | 35.7 | 20,300 |
October 03, 2025 | 34.95 | 35.67 | 35.67 | 35.67 | 34.95 | 12,104 |
October 02, 2025 | 34.77 | 34.95 | 34.95 | 35.19 | 34.75 | 18,200 |
October 01, 2025 | 34.77 | 34.75 | 34.75 | 35.1 | 34.75 | 17,069 |
September 30, 2025 | 35.73 | 35.56 | 35.56 | 35.73 | 35.06 | 5,429 |
September 29, 2025 | 34.94 | 35.73 | 35.73 | 35.73 | 34.33 | 14,000 |
September 26, 2025 | 35 | 34.75 | 34.75 | 35 | 34.75 | 12,320 |
September 25, 2025 | 34.69 | 34.83 | 34.83 | 35.35 | 34.69 | 11,752 |
September 24, 2025 | 34.94 | 34.83 | 34.83 | 35 | 34.69 | 19,340 |
September 23, 2025 | 34.75 | 34.94 | 34.94 | 35.23 | 34.5 | 32,946 |
September 22, 2025 | 34.64 | 34.83 | 34.83 | 35.28 | 34.4 | 6,304 |
September 19, 2025 | 34.77 | 35 | 35 | 35 | 34.75 | 14,700 |
September 18, 2025 | 34.93 | 35.03 | 35.03 | 35.39 | 34.06 | 9,000 |
September 17, 2025 | 34.31 | 34.17 | 34.17 | 34.38 | 34 | 41,800 |
September 16, 2025 | 33.8 | 34.08 | 34.08 | 34.5 | 33.04 | 70,552 |
September 15, 2025 | 33.53 | 33.39 | 33.39 | 33.83 | 33.38 | 40,200 |
September 12, 2025 | 32.98 | 33.5 | 33.5 | 33.94 | 32.98 | 44,964 |
September 11, 2025 | 33.7 | 33.1 | 33.1 | 33.7 | 33 | 315,008 |
September 10, 2025 | 34.69 | 33.66 | 33.66 | 34.69 | 33.38 | 72,808 |
September 09, 2025 | 34.61 | 34.3 | 34.3 | 34.7 | 34.27 | 38,003 |
September 08, 2025 | 34.45 | 34.3 | 34.3 | 34.68 | 34.15 | 202,700 |
September 05, 2025 | 35.05 | 34.5 | 34.5 | 35.05 | 34.36 | 190,500 |
September 04, 2025 | 35.98 | 35.3 | 35.3 | 36 | 35.25 | 29,537 |
September 03, 2025 | 35.99 | 36 | 36 | 36 | 35.95 | 9,926 |
September 02, 2025 | 36.39 | 36 | 36 | 36.39 | 35.7 | 81,500 |
August 29, 2025 | 35.42 | 36.16 | 36.16 | 36.74 | 35.42 | 120,700 |
August 28, 2025 | 36.23 | 35.57 | 35.57 | 36.24 | 35.57 | 4,000 |
August 27, 2025 | 36.62 | 36 | 36 | 36.67 | 36 | 3,823 |
August 26, 2025 | 37 | 36.6 | 36.6 | 37.42 | 36.6 | 10,400 |
August 25, 2025 | 37.26 | 37 | 37 | 37.26 | 36.73 | 4,604 |
August 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 910 |
August 21, 2025 | 36.99 | 37 | 37 | 37.25 | 36.99 | 4,040 |
August 20, 2025 | 37.17 | 37 | 37 | 37.17 | 36.76 | 3,000 |
August 19, 2025 | 36.89 | 37.22 | 37.22 | 37.45 | 36.89 | 1,700 |
August 18, 2025 | 36.64 | 36.95 | 36.95 | 36.96 | 36.64 | 11,443 |
August 15, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.93 | 3,500 |
August 14, 2025 | 37.62 | 36.85 | 36.85 | 37.62 | 36.74 | 3,237 |
August 13, 2025 | 37.82 | 37.58 | 37.58 | 37.82 | 37.58 | 1,040 |
August 12, 2025 | 36.61 | 37.8 | 37.8 | 38.13 | 36.61 | 29,975 |
August 11, 2025 | 37.55 | 36.56 | 36.56 | 37.62 | 36.56 | 4,409 |
August 08, 2025 | 38.66 | 38.08 | 38.08 | 38.66 | 38.08 | 2,984 |
August 07, 2025 | 39.48 | 39 | 39 | 39.48 | 37.76 | 10,800 |
August 06, 2025 | 39.27 | 39.37 | 39.37 | 39.51 | 39.19 | 3,600 |
August 05, 2025 | 37.98 | 39.2 | 39.2 | 39.2 | 37.98 | 4,900 |
August 01, 2025 | 38.42 | 37.98 | 37.98 | 38.42 | 36.63 | 4,359 |
July 31, 2025 | 36.91 | 36.81 | 36.81 | 37.53 | 36.81 | 36,747 |
July 30, 2025 | 37.05 | 37.16 | 37.16 | 37.35 | 37.02 | 3,927 |
July 29, 2025 | 37.04 | 37.24 | 37.24 | 38 | 36.76 | 4,761 |
July 28, 2025 | 37.43 | 37.48 | 37.48 | 37.5 | 36.66 | 8,800 |
July 25, 2025 | 37.32 | 37 | 37 | 37.32 | 37 | 3,090 |
July 24, 2025 | 37.05 | 36.8 | 36.8 | 37.08 | 36.8 | 661 |
July 23, 2025 | 37.68 | 37.21 | 37.21 | 38.34 | 37.21 | 8,300 |