25.10
+0.05(+0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25 | 25.1 | 25.1 | 25.15 | 25 | 9,600 |
| September 04, 2025 | 25 | 25.05 | 25.05 | 25.05 | 24.96 | 11,100 |
| September 03, 2025 | 25 | 25.05 | 25.05 | 25.05 | 25 | 2,300 |
| September 02, 2025 | 24.99 | 24.95 | 24.95 | 25.01 | 24.92 | 16,900 |
| August 29, 2025 | 24.91 | 24.99 | 24.99 | 25 | 24.95 | 4,943 |
| August 28, 2025 | 24.91 | 24.95 | 24.95 | 24.99 | 24.89 | 5,000 |
| August 27, 2025 | 24.94 | 24.93 | 24.93 | 24.94 | 24.93 | 3,700 |
| August 26, 2025 | 24.89 | 24.88 | 24.88 | 24.96 | 24.87 | 26,045 |
| August 25, 2025 | 24.95 | 24.93 | 24.93 | 24.95 | 24.9 | 9,753 |
| August 22, 2025 | 24.9 | 24.95 | 24.95 | 24.96 | 24.9 | 3,740 |
| August 21, 2025 | 24.93 | 24.93 | 24.93 | 24.98 | 24.9 | 1,900 |
| August 20, 2025 | 24.94 | 24.9 | 24.9 | 24.95 | 24.9 | 2,100 |
| August 19, 2025 | 24.95 | 25 | 25 | 25 | 24.92 | 7,200 |
| August 18, 2025 | 25.04 | 24.95 | 24.95 | 25.04 | 24.95 | 1,330 |
| August 15, 2025 | 24.94 | 25 | 25 | 25 | 24.91 | 4,800 |
| August 14, 2025 | 25 | 25 | 25 | 25 | 24.92 | 3,100 |
| August 13, 2025 | 25 | 24.91 | 24.91 | 25 | 24.91 | 13,049 |
| August 12, 2025 | 24.94 | 24.97 | 24.97 | 25 | 24.94 | 29,300 |
| August 11, 2025 | 24.85 | 25 | 25 | 25 | 24.85 | 9,800 |
| August 08, 2025 | 24.91 | 24.86 | 24.86 | 24.93 | 24.86 | 893 |
| August 07, 2025 | 24.89 | 24.85 | 24.85 | 24.9 | 24.85 | 7,170 |
| August 06, 2025 | 24.93 | 24.84 | 24.84 | 24.93 | 24.8 | 2,900 |
| August 05, 2025 | 24.95 | 24.85 | 24.85 | 24.95 | 24.85 | 8,570 |
| August 01, 2025 | 24.75 | 24.84 | 24.84 | 24.85 | 24.75 | 3,519 |
| July 31, 2025 | 24.85 | 24.94 | 24.94 | 24.99 | 24.78 | 16,950 |
| July 30, 2025 | 24.81 | 24.85 | 24.85 | 24.85 | 24.81 | 1,645 |
| July 29, 2025 | 24.67 | 24.78 | 24.78 | 24.8 | 24.67 | 4,900 |
| July 28, 2025 | 24.76 | 24.78 | 24.78 | 24.78 | 24.75 | 2,500 |
| July 25, 2025 | 24.78 | 24.77 | 24.77 | 24.78 | 24.77 | 2,000 |
| July 24, 2025 | 24.74 | 24.76 | 24.76 | 24.76 | 24.74 | 1,700 |
| July 23, 2025 | 24.76 | 24.78 | 24.78 | 24.79 | 24.75 | 4,100 |
| July 22, 2025 | 24.72 | 24.77 | 24.77 | 24.8 | 24.72 | 4,800 |
| July 21, 2025 | 24.72 | 24.82 | 24.82 | 24.8 | 24.72 | 10,271 |
| July 18, 2025 | 24.7 | 24.77 | 24.77 | 24.77 | 24.7 | 324,460 |
| July 17, 2025 | 24.65 | 24.66 | 24.66 | 24.66 | 24.65 | 3,000 |
| July 16, 2025 | 24.63 | 24.65 | 24.65 | 24.73 | 24.63 | 106,150 |
| July 15, 2025 | 24.75 | 24.76 | 24.76 | 24.78 | 24.75 | 3,393 |
| July 14, 2025 | 24.56 | 24.73 | 24.73 | 24.75 | 24.56 | 10,700 |
| July 11, 2025 | 24.71 | 24.76 | 24.76 | 24.79 | 24.69 | 18,410 |
| July 10, 2025 | 24.6 | 24.6 | 24.6 | 24.69 | 24.6 | 5,932 |
| July 09, 2025 | 24.71 | 24.8 | 24.8 | 24.8 | 24.71 | 14,112 |
| July 08, 2025 | 24.61 | 24.75 | 24.75 | 24.75 | 24.61 | 5,470 |
| July 07, 2025 | 24.47 | 24.6 | 24.6 | 24.6 | 24.45 | 16,208 |
| July 04, 2025 | 24.47 | 24.46 | 24.46 | 24.47 | 24.31 | 4,800 |
| July 03, 2025 | 24.31 | 24.31 | 24.31 | 24.35 | 24.27 | 21,895 |
| July 02, 2025 | 24.38 | 24.37 | 24.37 | 24.38 | 24.25 | 8,208 |
| June 30, 2025 | 24.32 | 24.4 | 24.4 | 24.4 | 24.29 | 5,300 |
| June 27, 2025 | 24.26 | 24.45 | 24.45 | 24.45 | 24.26 | 7,450 |
| June 26, 2025 | 24.22 | 24.26 | 24.26 | 24.41 | 24.21 | 5,000 |
| June 25, 2025 | 24.33 | 24.24 | 24.24 | 24.39 | 24.23 | 3,100 |
| June 24, 2025 | 24.35 | 24.33 | 24.33 | 24.4 | 24.26 | 4,205 |
| June 23, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 400 |
| June 20, 2025 | 24.2 | 24.15 | 24.15 | 24.2 | 24.15 | 12,900 |
| June 19, 2025 | 24.05 | 24.15 | 24.15 | 24.16 | 24.05 | 9,950 |
| June 18, 2025 | 24.15 | 24.25 | 24.25 | 24.25 | 24.1 | 3,519 |
| June 17, 2025 | 24.25 | 24.19 | 24.19 | 24.25 | 24.18 | 6,500 |
| June 16, 2025 | 24.09 | 24.14 | 24.14 | 24.25 | 24 | 19,386 |
| June 13, 2025 | 24.18 | 24.13 | 24.13 | 24.18 | 24.06 | 4,045 |
| June 12, 2025 | 24.38 | 24.18 | 24.18 | 24.38 | 24.16 | 18,270 |
| June 11, 2025 | 24.45 | 24.41 | 24.41 | 24.49 | 24.27 | 17,000 |