40.23
-0.11(-0.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 39.85 | 40.23 | 40.23 | 40.92 | 39.74 | 112,022 |
| October 23, 2025 | 41.26 | 40.34 | 40.34 | 41.36 | 40.18 | 163,500 |
| October 22, 2025 | 40 | 41 | 41 | 41.4 | 39.58 | 157,343 |
| October 21, 2025 | 42.6 | 40.88 | 40.88 | 42.6 | 40.73 | 168,936 |
| October 20, 2025 | 43.97 | 44.86 | 44.86 | 45.16 | 43.63 | 229,823 |
| October 17, 2025 | 45.6 | 43.3 | 43.3 | 45.75 | 42.42 | 214,538 |
| October 16, 2025 | 46.33 | 46.72 | 46.72 | 47.02 | 45.54 | 175,910 |
| October 15, 2025 | 44.49 | 45.39 | 45.39 | 45.79 | 44.49 | 163,700 |
| October 14, 2025 | 42.73 | 44.25 | 44.25 | 44.83 | 42.73 | 172,500 |
| October 10, 2025 | 41.5 | 41.98 | 41.98 | 42.41 | 41.5 | 108,500 |
| October 09, 2025 | 43.25 | 41.51 | 41.51 | 43.64 | 41.1 | 267,100 |
| October 08, 2025 | 43.38 | 43.13 | 43.13 | 43.57 | 42.82 | 124,620 |
| October 07, 2025 | 42.8 | 41.89 | 41.89 | 42.8 | 41.4 | 120,914 |
| October 06, 2025 | 42.02 | 42.43 | 42.43 | 43.05 | 41.95 | 138,900 |
| October 03, 2025 | 41.43 | 41.49 | 41.49 | 41.74 | 41.04 | 147,629 |
| October 02, 2025 | 42.02 | 41.1 | 41.1 | 42.02 | 39.57 | 157,325 |
| October 01, 2025 | 41.33 | 41.83 | 41.83 | 42.02 | 41.13 | 179,700 |
| September 30, 2025 | 40.33 | 40.74 | 40.74 | 41.47 | 40.13 | 193,300 |
| September 29, 2025 | 40.94 | 40.65 | 40.65 | 41.1 | 40.29 | 118,100 |
| September 26, 2025 | 39.32 | 39.87 | 39.87 | 39.88 | 39.19 | 135,100 |
| September 25, 2025 | 38.39 | 39 | 39 | 39.21 | 38.39 | 153,704 |
| September 24, 2025 | 39.42 | 38.51 | 38.51 | 39.7 | 38.35 | 134,000 |
| September 23, 2025 | 39.83 | 39.33 | 39.33 | 39.83 | 39.06 | 296,108 |
| September 22, 2025 | 39.79 | 39.38 | 39.38 | 40.22 | 38.86 | 291,835 |
| September 19, 2025 | 38.47 | 38.94 | 38.94 | 39.04 | 38.23 | 1.28M |
| September 18, 2025 | 38.39 | 38.45 | 38.45 | 38.55 | 37.81 | 115,700 |
| September 17, 2025 | 38 | 38.2 | 38.2 | 38.96 | 37.99 | 150,500 |
| September 16, 2025 | 39.44 | 38.69 | 38.69 | 39.46 | 38.55 | 115,846 |
| September 15, 2025 | 39.91 | 39.44 | 39.44 | 40.4 | 39.43 | 384,100 |
| September 12, 2025 | 40.03 | 39.63 | 39.63 | 40.12 | 39.17 | 84,600 |
| September 11, 2025 | 38.82 | 39.92 | 39.92 | 40 | 38.81 | 188,676 |
| September 10, 2025 | 39.92 | 39.12 | 39.12 | 40.55 | 39.02 | 221,315 |
| September 09, 2025 | 39.74 | 39.63 | 39.63 | 39.9 | 39.28 | 245,900 |
| September 08, 2025 | 39.51 | 39.76 | 39.76 | 40 | 39.18 | 266,100 |
| September 05, 2025 | 37.74 | 39.32 | 39.32 | 39.41 | 37.58 | 360,100 |
| September 04, 2025 | 37.52 | 37.29 | 37.29 | 37.59 | 37 | 91,230 |
| September 03, 2025 | 38.59 | 37.65 | 37.65 | 38.8 | 37.55 | 273,539 |
| September 02, 2025 | 38.53 | 38.12 | 38.12 | 38.77 | 37.72 | 236,642 |
| August 29, 2025 | 37.04 | 37.56 | 37.56 | 38.09 | 36.72 | 341,136 |
| August 28, 2025 | 36.51 | 36.74 | 36.74 | 36.96 | 36.1 | 127,145 |
| August 27, 2025 | 36.42 | 36.32 | 36.32 | 36.55 | 35.95 | 128,708 |
| August 26, 2025 | 36.25 | 36.58 | 36.58 | 37.04 | 36.25 | 417,300 |
| August 25, 2025 | 36.58 | 36.3 | 36.3 | 36.63 | 36.08 | 102,900 |
| August 22, 2025 | 35.82 | 36.41 | 36.41 | 36.66 | 35.81 | 87,900 |
| August 21, 2025 | 35.08 | 36.17 | 36.17 | 36.17 | 35.08 | 94,496 |
| August 20, 2025 | 34.8 | 35.08 | 35.08 | 35.21 | 34.8 | 166,208 |
| August 19, 2025 | 35.5 | 34.46 | 34.46 | 35.57 | 34.34 | 92,369 |
| August 18, 2025 | 36.17 | 35.73 | 35.73 | 36.29 | 35.31 | 110,044 |
| August 15, 2025 | 35.69 | 36.07 | 36.07 | 36.13 | 35.35 | 88,800 |
| August 14, 2025 | 35.87 | 35.69 | 35.69 | 36.25 | 35.3 | 125,300 |
| August 13, 2025 | 36.9 | 35.79 | 35.79 | 37.08 | 35.76 | 203,705 |
| August 12, 2025 | 37.22 | 36.84 | 36.84 | 37.36 | 36.63 | 86,500 |
| August 11, 2025 | 36.26 | 37.07 | 37.07 | 37.31 | 35.57 | 184,300 |
| August 08, 2025 | 36.75 | 36.35 | 36.35 | 37.3 | 35.85 | 171,220 |
| August 07, 2025 | 35 | 36.58 | 36.58 | 36.97 | 34.7 | 231,594 |
| August 06, 2025 | 33.66 | 34.11 | 34.11 | 34.17 | 33.53 | 125,000 |
| August 05, 2025 | 32.6 | 33.71 | 33.71 | 33.74 | 32.6 | 101,239 |
| August 01, 2025 | 32.03 | 31.76 | 31.76 | 32.19 | 31.22 | 152,935 |
| July 31, 2025 | 32.02 | 31.62 | 31.62 | 32.15 | 31.49 | 133,200 |
| July 30, 2025 | 32.3 | 31.83 | 31.83 | 32.55 | 31.81 | 112,300 |