43.74
+0.26(+0.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.7 | 43.74 | 43.74 | 43.76 | 43.54 | 7,001 |
September 25, 2025 | 43.33 | 43.46 | 43.46 | 43.58 | 43.33 | 9,424 |
September 24, 2025 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 1,401 |
September 23, 2025 | 44.07 | 43.9 | 43.9 | 44.09 | 43.8 | 2,401 |
September 22, 2025 | 43.95 | 44.15 | 44.15 | 44.15 | 43.95 | 3,300 |
September 19, 2025 | 43.69 | 43.91 | 43.91 | 43.91 | 43.69 | 2,420 |
September 18, 2025 | 43.76 | 43.69 | 43.69 | 43.81 | 43.69 | 7,404 |
September 17, 2025 | 43.47 | 43.5 | 43.5 | 43.5 | 43.39 | 3,305 |
September 16, 2025 | 43.65 | 43.55 | 43.55 | 43.65 | 43.53 | 1,445 |
September 15, 2025 | 43.57 | 43.58 | 43.58 | 43.6 | 43.5 | 10,832 |
September 12, 2025 | 43.37 | 43.38 | 43.38 | 43.43 | 43.37 | 12,000 |
September 11, 2025 | 43.31 | 43.39 | 43.39 | 43.41 | 43.31 | 12,601 |
September 10, 2025 | 43.12 | 43.05 | 43.05 | 43.15 | 42.94 | 13,400 |
September 09, 2025 | 42.82 | 42.9 | 42.9 | 42.93 | 42.75 | 15,600 |
September 08, 2025 | 42.78 | 42.76 | 42.76 | 42.83 | 42.71 | 10,400 |
September 05, 2025 | 42.56 | 42.64 | 42.64 | 42.67 | 42.47 | 10,400 |
September 04, 2025 | 42.53 | 42.78 | 42.78 | 42.78 | 42.52 | 3,805 |
September 03, 2025 | 42.38 | 42.4 | 42.4 | 42.4 | 42.22 | 6,207 |
September 02, 2025 | 42.15 | 42.17 | 42.17 | 42.18 | 42 | 2,200 |
August 29, 2025 | 42.7 | 42.49 | 42.49 | 42.7 | 42.42 | 15,503 |
August 28, 2025 | 42.65 | 42.79 | 42.79 | 42.81 | 42.65 | 14,300 |
August 27, 2025 | 42.53 | 42.65 | 42.65 | 42.68 | 42.53 | 9,400 |
August 26, 2025 | 42.38 | 42.55 | 42.55 | 42.55 | 42.34 | 6,802 |
August 25, 2025 | 42.37 | 42.43 | 42.43 | 42.52 | 42.37 | 6,111 |
August 22, 2025 | 42 | 42.51 | 42.51 | 42.57 | 42 | 5,600 |
August 21, 2025 | 42.04 | 41.87 | 41.87 | 42.04 | 41.81 | 10,223 |
August 20, 2025 | 41.75 | 42.05 | 42.05 | 42.09 | 41.75 | 8,602 |
August 19, 2025 | 42.35 | 42.14 | 42.14 | 42.35 | 42.12 | 1,420 |
August 18, 2025 | 42.4 | 42.44 | 42.44 | 42.48 | 42.4 | 3,800 |
August 15, 2025 | 42.49 | 42.44 | 42.44 | 42.53 | 42.44 | 21,000 |
August 14, 2025 | 42.51 | 42.58 | 42.58 | 42.58 | 42.51 | 2,100 |
August 13, 2025 | 42.57 | 42.56 | 42.56 | 42.62 | 42.45 | 20,038 |
August 12, 2025 | 42.24 | 42.44 | 42.44 | 42.44 | 42.2 | 5,712 |
August 11, 2025 | 42.03 | 41.91 | 41.91 | 42.13 | 41.91 | 4,447 |
August 08, 2025 | 41.88 | 42.07 | 42.07 | 42.12 | 41.88 | 25,800 |
August 07, 2025 | 41.79 | 41.76 | 41.76 | 41.79 | 41.63 | 29,100 |
August 06, 2025 | 41.83 | 41.82 | 41.82 | 41.85 | 41.81 | 5,800 |
August 05, 2025 | 41.57 | 41.52 | 41.52 | 41.65 | 41.48 | 19,717 |
August 01, 2025 | 41.18 | 41.16 | 41.16 | 41.21 | 41.08 | 1,300 |
July 31, 2025 | 42.09 | 41.81 | 41.81 | 42.3 | 41.81 | 4,218 |
July 30, 2025 | 42.03 | 41.84 | 41.84 | 42.15 | 41.76 | 7,100 |
July 29, 2025 | 42.05 | 41.97 | 41.97 | 42.05 | 41.96 | 4,200 |
July 28, 2025 | 42.1 | 42.09 | 42.09 | 42.1 | 42.01 | 19,600 |
July 25, 2025 | 41.87 | 42.05 | 42.05 | 42.1 | 41.87 | 2,500 |
July 24, 2025 | 41.98 | 41.97 | 41.97 | 41.99 | 41.94 | 4,000 |
July 23, 2025 | 41.8 | 41.85 | 41.85 | 41.85 | 41.8 | 7,400 |
July 22, 2025 | 41.49 | 41.57 | 41.57 | 41.57 | 41.49 | 2,701 |
July 21, 2025 | 41.47 | 41.55 | 41.55 | 41.73 | 41.47 | 3,800 |
July 18, 2025 | 41.67 | 41.5 | 41.5 | 41.67 | 41.43 | 13,400 |
July 17, 2025 | 41.46 | 41.5 | 41.5 | 41.51 | 41.43 | 37,105 |
July 16, 2025 | 41.16 | 41.27 | 41.27 | 41.27 | 40.88 | 6,800 |
July 15, 2025 | 41.62 | 41.16 | 41.16 | 41.62 | 41.16 | 4,840 |
July 14, 2025 | 41.18 | 41.28 | 41.28 | 41.28 | 41.15 | 1,007 |
July 11, 2025 | 41.19 | 41.21 | 41.21 | 41.26 | 41.18 | 10,900 |
July 10, 2025 | 41.2 | 41.35 | 41.35 | 41.4 | 41.2 | 8,201 |
July 09, 2025 | 41.12 | 41.27 | 41.27 | 41.27 | 41.12 | 5,600 |
July 08, 2025 | 41.09 | 41.02 | 41.02 | 41.09 | 40.99 | 12,200 |
July 07, 2025 | 41.17 | 41.06 | 41.06 | 41.17 | 40.88 | 25,200 |
July 04, 2025 | 41.16 | 41.17 | 41.17 | 41.17 | 41.14 | 4,018 |
July 03, 2025 | 41.02 | 41.34 | 41.34 | 41.41 | 41.02 | 9,500 |