48.15
+0.59(+1.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47 | 47.79 | 47.79 | 48.49 | 46.7 | 2.23M |
| September 04, 2025 | 47.03 | 45.72 | 45.72 | 47.03 | 44.8 | 3.06M |
| September 03, 2025 | 47.88 | 47.85 | 47.85 | 48.48 | 47.85 | 2.52M |
| September 02, 2025 | 47.02 | 46.89 | 46.89 | 47.02 | 46.51 | 948,128 |
| August 29, 2025 | 46.89 | 47.8 | 47.8 | 47.8 | 46.89 | 1.4M |
| August 28, 2025 | 45.55 | 46.46 | 46.46 | 46.71 | 45.55 | 1.17M |
| August 27, 2025 | 46.26 | 46 | 46 | 46.26 | 46 | 732,319 |
| August 26, 2025 | 47 | 46.95 | 46.95 | 47.53 | 46.88 | 1.3M |
| August 25, 2025 | 47.5 | 46.56 | 46.56 | 47.65 | 46.56 | 852,933 |
| August 22, 2025 | 46.49 | 46.9 | 46.9 | 47 | 46.35 | 1.63M |
| August 21, 2025 | 43.84 | 44.57 | 44.57 | 44.57 | 43.84 | 597,564 |
| August 20, 2025 | 44.65 | 44.44 | 44.44 | 44.65 | 44.44 | 894,909 |
| August 19, 2025 | 45 | 44.7 | 44.7 | 45.1 | 44.45 | 937,616 |
| August 18, 2025 | 44.29 | 43.67 | 45.05 | 44.29 | 43.65 | 914,001 |
| August 15, 2025 | 45.5 | 44.76 | 44.76 | 45.5 | 44.76 | 774,738 |
| August 14, 2025 | 45.57 | 44.88 | 44.88 | 46.48 | 44.2 | 1.09M |
| August 13, 2025 | 45.21 | 45.4 | 45.4 | 45.45 | 45.21 | 1.25M |
| August 12, 2025 | 45.2 | 45.46 | 45.46 | 45.46 | 45 | 1.11M |
| August 11, 2025 | 45.02 | 45.1 | 45.1 | 45.3 | 45 | 1.16M |
| August 08, 2025 | 46.21 | 45.44 | 45.44 | 46.21 | 45.44 | 1.6M |
| August 07, 2025 | 46 | 46 | 46 | 46 | 46 | 1.44M |
| August 06, 2025 | 45.15 | 44.52 | 46 | 45.15 | 44.34 | 1.01M |
| August 05, 2025 | 47.5 | 45.57 | 45.57 | 47.5 | 44.77 | 1.57M |
| August 01, 2025 | 48.09 | 45.01 | 45.01 | 48.48 | 45.01 | 1.49M |
| July 31, 2025 | 47.4 | 46.75 | 46.75 | 47.4 | 45.99 | 1.96M |
| July 30, 2025 | 45.96 | 45.37 | 45.37 | 47.79 | 45 | 2.27M |
| July 29, 2025 | 47.76 | 47 | 47 | 47.76 | 46 | 1.54M |
| July 28, 2025 | 45.1 | 46.35 | 46.35 | 46.8 | 44.86 | 1.84M |
| July 25, 2025 | 49.94 | 46.53 | 46.53 | 49.94 | 46.52 | 3.34M |
| July 24, 2025 | 53.59 | 49 | 49 | 53.59 | 49 | 3.25M |
| July 23, 2025 | 53.5 | 53.6 | 53.6 | 53.6 | 53.49 | 1.61M |
| July 22, 2025 | 52.5 | 52.96 | 52.96 | 52.96 | 52.5 | 1.48M |
| July 21, 2025 | 53.98 | 52.7 | 52.7 | 53.98 | 52.7 | 1.03M |
| July 18, 2025 | 55 | 51.85 | 51.85 | 55 | 51.85 | 1.2M |
| July 17, 2025 | 53 | 52.66 | 52.66 | 53 | 51.66 | 1.59M |
| July 16, 2025 | 51.26 | 51.11 | 51.11 | 51.26 | 50.52 | 1.6M |
| July 15, 2025 | 51.75 | 51.5 | 51.5 | 52.3 | 50.91 | 1.56M |
| July 14, 2025 | 51.97 | 52.1 | 52.1 | 52.12 | 51.97 | 894,438 |
| July 11, 2025 | 52.01 | 52.5 | 52.5 | 52.5 | 52 | 2.1M |
| July 10, 2025 | 53.43 | 53.01 | 53.01 | 53.91 | 52.64 | 2.25M |
| July 09, 2025 | 54.5 | 53 | 53 | 55 | 53 | 1.5M |
| July 08, 2025 | 56.99 | 53.46 | 53.46 | 57 | 53.46 | 2.52M |
| July 07, 2025 | 54.77 | 55 | 55 | 55.62 | 54.77 | 1.05M |
| July 04, 2025 | 55.61 | 56 | 56 | 56.39 | 55.51 | 320,071 |
| July 03, 2025 | 57 | 56.61 | 56.61 | 57 | 55.88 | 1.1M |
| July 02, 2025 | 55.9 | 57.3 | 57.3 | 57.43 | 55.9 | 1.59M |
| June 30, 2025 | 56.48 | 56.37 | 56.37 | 56.48 | 56.25 | 1.17M |
| June 27, 2025 | 57.98 | 56.02 | 56.02 | 57.98 | 56.02 | 1.37M |
| June 26, 2025 | 56.23 | 56.9 | 56.9 | 56.93 | 54.69 | 2.9M |
| June 25, 2025 | 56.98 | 52.5 | 52.5 | 56.98 | 52.5 | 1.2M |
| June 24, 2025 | 53.51 | 53.79 | 53.79 | 53.79 | 52.66 | 1.6M |
| June 23, 2025 | 50.67 | 52 | 52 | 52 | 50.67 | 964,466 |
| June 20, 2025 | 52.67 | 51.45 | 51.45 | 52.67 | 51.45 | 2.54M |
| June 19, 2025 | 52.2 | 52.11 | 52.11 | 52.67 | 51.88 | 444,128 |
| June 18, 2025 | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 1.09M |
| June 17, 2025 | 53.85 | 52.65 | 52.65 | 53.85 | 52.65 | 1.11M |
| June 16, 2025 | 53.2 | 53.25 | 53.25 | 53.25 | 53 | 6.09M |
| June 13, 2025 | 51.82 | 52.55 | 52.55 | 52.88 | 51.25 | 1.58M |
| June 12, 2025 | 53.11 | 51.79 | 51.79 | 53.11 | 51.79 | 1.32M |
| June 11, 2025 | 53.51 | 53.08 | 53.08 | 53.51 | 52.96 | 1.54M |