31.76
+0.86(+2.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 29.75 | 30.9 | 30.9 | 31.8 | 29.75 | 232,719 |
| January 12, 2026 | 28.39 | 29.5 | 29.5 | 29.58 | 28.08 | 201,800 |
| January 09, 2026 | 24.87 | 28.03 | 28.03 | 28.31 | 24.75 | 296,717 |
| January 08, 2026 | 23.66 | 24.21 | 24.21 | 24.3 | 23.4 | 120,955 |
| January 07, 2026 | 24.75 | 23.59 | 23.59 | 25.39 | 23.59 | 133,300 |
| January 06, 2026 | 25.54 | 24.55 | 24.55 | 25.54 | 24.1 | 160,546 |
| January 05, 2026 | 26.45 | 25.3 | 25.3 | 26.45 | 25.22 | 129,300 |
| January 02, 2026 | 26.69 | 26.24 | 26.24 | 26.71 | 25.59 | 104,700 |
| December 31, 2025 | 26.17 | 26.5 | 26.5 | 27.04 | 26.15 | 96,740 |
| December 30, 2025 | 25.55 | 26.1 | 26.1 | 26.24 | 25.01 | 114,331 |
| December 29, 2025 | 24.6 | 25.2 | 25.2 | 25.27 | 24.4 | 132,600 |
| December 23, 2025 | 24.49 | 24.64 | 24.64 | 24.67 | 23.82 | 104,000 |
| December 22, 2025 | 23.66 | 24.06 | 24.06 | 24.44 | 23.6 | 129,600 |
| December 19, 2025 | 23.35 | 23.57 | 23.57 | 23.87 | 23.32 | 97,336 |
| December 18, 2025 | 23.73 | 23.15 | 23.15 | 24.01 | 22.96 | 183,048 |
| December 17, 2025 | 23.95 | 23.6 | 23.6 | 24.48 | 23.26 | 118,500 |
| December 16, 2025 | 24.07 | 23.76 | 23.76 | 24.23 | 23.31 | 86,600 |
| December 15, 2025 | 23.62 | 24.22 | 24.22 | 24.46 | 23.59 | 77,400 |
| December 12, 2025 | 23.57 | 23.82 | 23.82 | 24.01 | 23.46 | 85,493 |
| December 11, 2025 | 23.91 | 23.67 | 23.67 | 23.91 | 23.01 | 88,237 |
| December 10, 2025 | 23.51 | 23.38 | 23.38 | 23.67 | 23.22 | 67,307 |
| December 09, 2025 | 23.57 | 23.78 | 23.78 | 24.22 | 23.4 | 80,955 |
| December 08, 2025 | 23.21 | 23.25 | 23.25 | 23.49 | 22.6 | 92,121 |
| December 05, 2025 | 23.01 | 23.19 | 23.19 | 23.49 | 23.01 | 71,200 |
| December 04, 2025 | 23.75 | 22.99 | 22.99 | 23.75 | 22.96 | 59,548 |
| December 03, 2025 | 23.37 | 23.47 | 23.47 | 23.58 | 23.25 | 40,500 |
| December 02, 2025 | 23.64 | 23.35 | 23.35 | 23.64 | 23.11 | 43,730 |
| December 01, 2025 | 23.71 | 23.74 | 23.74 | 24.18 | 23.68 | 43,732 |
| November 28, 2025 | 23.97 | 23.83 | 23.83 | 24.25 | 23.83 | 48,700 |
| November 27, 2025 | 23.96 | 23.95 | 23.95 | 24.18 | 23.18 | 28,277 |
| November 26, 2025 | 23.61 | 24.08 | 24.08 | 24.34 | 23.6 | 65,400 |
| November 25, 2025 | 24.37 | 23.55 | 23.55 | 24.37 | 23.55 | 103,319 |
| November 24, 2025 | 25.31 | 24.23 | 24.23 | 25.31 | 24.14 | 128,821 |
| November 21, 2025 | 24.87 | 25.07 | 25.07 | 25.35 | 24.41 | 140,001 |
| November 20, 2025 | 25.14 | 24.63 | 24.63 | 25.96 | 24.08 | 113,300 |
| November 19, 2025 | 25.41 | 25.25 | 25.25 | 25.5 | 24.86 | 45,205 |
| November 18, 2025 | 25.14 | 25.34 | 25.34 | 25.6 | 25.01 | 46,144 |
| November 17, 2025 | 26.1 | 25.34 | 25.34 | 26.18 | 25.25 | 60,700 |
| November 14, 2025 | 25.91 | 26.24 | 26.24 | 26.3 | 25.39 | 63,000 |
| November 13, 2025 | 26.96 | 25.78 | 25.78 | 26.96 | 25.73 | 48,349 |
| November 12, 2025 | 26.37 | 26.48 | 26.48 | 26.8 | 26.27 | 55,814 |
| November 11, 2025 | 26.32 | 26.76 | 26.76 | 27.08 | 26.32 | 94,900 |
| November 10, 2025 | 27 | 26.4 | 26.4 | 27.49 | 26.29 | 106,900 |
| November 07, 2025 | 25.91 | 26.68 | 26.68 | 26.68 | 25.44 | 113,800 |
| November 06, 2025 | 26.81 | 25.81 | 25.81 | 27.3 | 25.75 | 124,041 |
| November 05, 2025 | 26.65 | 26.64 | 26.64 | 27.11 | 26.57 | 84,016 |
| November 04, 2025 | 26.98 | 26.47 | 26.47 | 27.05 | 26.45 | 87,100 |
| November 03, 2025 | 27.35 | 27.49 | 27.49 | 27.85 | 26.55 | 95,116 |
| October 31, 2025 | 26.6 | 26.76 | 26.76 | 27 | 26.12 | 116,900 |
| October 30, 2025 | 26.6 | 26.3 | 26.3 | 26.6 | 25.7 | 78,136 |
| October 29, 2025 | 26.51 | 26.22 | 26.22 | 26.51 | 25.82 | 68,937 |
| October 28, 2025 | 26.6 | 26.26 | 26.26 | 26.68 | 26.1 | 86,328 |
| October 27, 2025 | 26.93 | 26.52 | 26.52 | 27.2 | 26.5 | 90,624 |
| October 24, 2025 | 27.24 | 26.8 | 26.8 | 27.4 | 26.58 | 93,149 |
| October 23, 2025 | 25.65 | 27.31 | 27.31 | 27.33 | 25.59 | 280,300 |
| October 22, 2025 | 24.61 | 25.15 | 25.15 | 25.6 | 24.57 | 177,847 |
| October 21, 2025 | 24.8 | 24.57 | 24.57 | 25.04 | 24.39 | 84,900 |
| October 20, 2025 | 25.75 | 25.35 | 25.35 | 25.9 | 25.15 | 109,500 |
| October 17, 2025 | 26 | 25.55 | 25.55 | 26.1 | 25.27 | 387,700 |
| October 16, 2025 | 26.01 | 26.11 | 26.11 | 26.54 | 25.89 | 94,104 |