32.34
+0.13(+0.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 32.11 | 32.34 | 32.34 | 32.34 | 32.1 | 8,223 |
| February 19, 2026 | 32.02 | 32.21 | 32.21 | 32.21 | 32 | 14,400 |
| February 18, 2026 | 32.12 | 32.17 | 32.17 | 32.23 | 32.07 | 18,939 |
| February 17, 2026 | 31.79 | 31.76 | 31.76 | 32.01 | 31.67 | 24,300 |
| February 13, 2026 | 31.76 | 31.75 | 31.75 | 31.87 | 31.69 | 9,412 |
| February 12, 2026 | 32.06 | 31.82 | 31.82 | 32.07 | 31.74 | 27,911 |
| February 11, 2026 | 32.09 | 32.12 | 32.12 | 32.14 | 31.94 | 35,100 |
| February 10, 2026 | 31.9 | 31.92 | 31.92 | 31.98 | 31.88 | 8,748 |
| February 09, 2026 | 31.68 | 31.91 | 31.91 | 31.96 | 31.65 | 9,600 |
| February 06, 2026 | 31.51 | 31.68 | 31.68 | 31.68 | 31.44 | 6,840 |
| February 05, 2026 | 31.21 | 31.05 | 31.05 | 31.21 | 31.05 | 8,700 |
| February 04, 2026 | 31.55 | 31.41 | 31.41 | 31.57 | 31.33 | 7,400 |
| February 03, 2026 | 31.2 | 31.26 | 31.26 | 31.28 | 31.04 | 11,600 |
| February 02, 2026 | 31.05 | 31.23 | 31.23 | 31.35 | 31.05 | 16,700 |
| January 30, 2026 | 30.94 | 30.89 | 30.89 | 30.94 | 30.81 | 26,961 |
| January 29, 2026 | 31 | 30.9 | 30.9 | 31.03 | 30.66 | 26,600 |
| January 28, 2026 | 30.94 | 30.9 | 30.9 | 30.94 | 30.88 | 11,824 |
| January 27, 2026 | 30.95 | 30.98 | 30.98 | 31.05 | 30.95 | 12,200 |
| January 26, 2026 | 30.8 | 30.9 | 30.9 | 30.97 | 30.8 | 22,791 |
| January 23, 2026 | 31.05 | 30.85 | 30.85 | 31.05 | 30.84 | 5,700 |
| January 22, 2026 | 31.07 | 31.02 | 31.02 | 31.14 | 31 | 13,800 |
| January 21, 2026 | 30.75 | 30.97 | 30.97 | 31.03 | 30.6 | 6,910 |
| January 20, 2026 | 30.6 | 30.61 | 30.61 | 30.72 | 30.55 | 14,200 |
| January 19, 2026 | 31.1 | 31.03 | 31.03 | 31.19 | 30.92 | 13,043 |
| January 16, 2026 | 31.35 | 31.27 | 31.27 | 31.35 | 31.15 | 11,149 |
| January 15, 2026 | 31.25 | 31.17 | 31.17 | 31.25 | 31.14 | 11,000 |
| January 14, 2026 | 31.07 | 31.11 | 31.11 | 31.11 | 31.04 | 6,105 |
| January 13, 2026 | 31.02 | 31 | 31 | 31.03 | 30.96 | 11,504 |
| January 12, 2026 | 31.02 | 31.15 | 31.15 | 31.15 | 31.02 | 18,404 |
| January 09, 2026 | 30.81 | 30.95 | 30.95 | 30.95 | 30.81 | 821 |
| January 08, 2026 | 30.58 | 30.66 | 30.66 | 30.67 | 30.54 | 11,000 |
| January 07, 2026 | 30.61 | 30.62 | 30.62 | 30.65 | 30.58 | 5,635 |
| January 06, 2026 | 30.64 | 30.74 | 30.74 | 30.89 | 30.62 | 165,619 |
| January 05, 2026 | 30.35 | 30.41 | 30.41 | 30.44 | 30.31 | 4,800 |
| January 02, 2026 | 30.24 | 30.24 | 30.24 | 30.27 | 30.15 | 4,500 |
| December 31, 2025 | 29.99 | 29.88 | 29.88 | 29.99 | 29.88 | 3,700 |
| December 30, 2025 | 30.35 | 30.37 | 30.37 | 30.41 | 30.34 | 5,100 |
| December 29, 2025 | 29.87 | 30.19 | 30.19 | 30.2 | 29.87 | 7,237 |
| December 23, 2025 | 30.24 | 30.21 | 30.21 | 30.24 | 30.18 | 2,400 |
| December 22, 2025 | 30.07 | 30.13 | 30.13 | 30.13 | 30.03 | 7,500 |
| December 19, 2025 | 30.06 | 30.19 | 30.19 | 30.22 | 30.06 | 3,512 |
| December 18, 2025 | 29.8 | 29.85 | 29.85 | 29.93 | 29.8 | 1,749 |
| December 17, 2025 | 29.83 | 29.67 | 29.67 | 29.87 | 29.67 | 5,800 |
| December 16, 2025 | 29.82 | 29.81 | 29.81 | 29.82 | 29.74 | 2,500 |
| December 15, 2025 | 29.98 | 29.92 | 29.92 | 30.01 | 29.92 | 1,500 |
| December 12, 2025 | 29.99 | 29.79 | 29.79 | 29.99 | 29.79 | 1,583 |
| December 11, 2025 | 29.85 | 29.96 | 29.96 | 29.97 | 29.85 | 1,917 |
| December 10, 2025 | 29.73 | 29.88 | 29.88 | 29.88 | 29.73 | 1,500 |
| December 09, 2025 | 29.96 | 29.74 | 29.74 | 29.96 | 29.74 | 3,900 |
| December 08, 2025 | 29.66 | 29.64 | 29.64 | 29.71 | 29.62 | 7,300 |
| December 05, 2025 | 29.95 | 29.71 | 29.71 | 29.95 | 29.71 | 8,000 |
| December 04, 2025 | 29.77 | 29.77 | 29.77 | 29.8 | 29.72 | 3,727 |
| December 03, 2025 | 29.55 | 29.65 | 29.65 | 29.65 | 29.54 | 1,146 |
| December 02, 2025 | 29.65 | 29.66 | 29.66 | 29.66 | 29.6 | 2,420 |
| December 01, 2025 | 29.63 | 29.58 | 29.58 | 29.66 | 29.49 | 7,702 |
| November 28, 2025 | 29.64 | 29.76 | 29.76 | 29.77 | 29.62 | 5,215 |
| November 27, 2025 | 29.6 | 29.63 | 29.63 | 29.63 | 29.47 | 8,910 |
| November 26, 2025 | 29.52 | 29.63 | 29.63 | 29.63 | 29.52 | 4,000 |
| November 25, 2025 | 29.16 | 29.35 | 29.35 | 29.35 | 29.16 | 3,800 |
| November 24, 2025 | 29.02 | 29.09 | 29.09 | 29.1 | 29.02 | 2,223 |