53.39
-0.05(-0.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 53.53 | 53.39 | 53.39 | 53.64 | 53.39 | 35,971 |
October 02, 2025 | 53.44 | 53.44 | 53.44 | 53.49 | 53.32 | 38,500 |
October 01, 2025 | 52.9 | 53.31 | 53.31 | 53.35 | 52.85 | 48,138 |
September 30, 2025 | 52.82 | 53.02 | 53.02 | 53.02 | 52.65 | 15,206 |
September 29, 2025 | 53.04 | 52.85 | 52.85 | 53.04 | 52.7 | 37,448 |
September 26, 2025 | 52.67 | 52.88 | 52.88 | 52.9 | 52.63 | 34,004 |
September 25, 2025 | 52.46 | 52.59 | 52.59 | 52.63 | 52.25 | 79,300 |
September 24, 2025 | 52.94 | 52.7 | 52.7 | 52.94 | 52.6 | 63,003 |
September 23, 2025 | 52.92 | 52.65 | 52.65 | 52.94 | 52.55 | 65,107 |
September 22, 2025 | 52.46 | 52.88 | 52.88 | 52.92 | 52.46 | 48,911 |
September 19, 2025 | 52.33 | 52.52 | 52.52 | 52.54 | 52.2 | 43,100 |
September 18, 2025 | 52.1 | 52.29 | 52.29 | 52.46 | 52.1 | 66,975 |
September 17, 2025 | 51.98 | 51.9 | 51.9 | 52 | 51.64 | 80,900 |
September 16, 2025 | 51.98 | 51.88 | 51.88 | 51.98 | 51.83 | 56,600 |
September 15, 2025 | 52.14 | 52.03 | 52.03 | 52.29 | 51.96 | 87,000 |
September 12, 2025 | 52.07 | 52.05 | 52.05 | 52.14 | 52.02 | 72,172 |
September 11, 2025 | 51.84 | 52.02 | 52.02 | 52.09 | 51.84 | 28,347 |
September 10, 2025 | 51.87 | 51.71 | 51.71 | 51.87 | 51.59 | 46,039 |
September 09, 2025 | 51.25 | 51.53 | 51.53 | 51.56 | 51.18 | 33,257 |
September 08, 2025 | 51.22 | 51.18 | 51.18 | 51.3 | 51.02 | 35,500 |
September 05, 2025 | 51.48 | 51.18 | 51.18 | 51.48 | 50.88 | 51,710 |
September 04, 2025 | 50.73 | 51.25 | 51.25 | 51.25 | 50.73 | 46,300 |
September 03, 2025 | 50.72 | 50.69 | 50.69 | 50.75 | 50.46 | 65,735 |
September 02, 2025 | 50.26 | 50.43 | 50.43 | 50.43 | 49.99 | 24,138 |
August 29, 2025 | 51.04 | 50.53 | 50.53 | 51.04 | 50.48 | 52,700 |
August 28, 2025 | 50.88 | 50.99 | 50.99 | 51.02 | 50.8 | 38,629 |
August 27, 2025 | 50.91 | 50.91 | 50.91 | 51.13 | 50.88 | 29,430 |
August 26, 2025 | 50.91 | 50.96 | 50.96 | 50.96 | 50.7 | 39,115 |
August 25, 2025 | 50.83 | 50.84 | 50.84 | 50.95 | 50.76 | 27,000 |
August 22, 2025 | 50.62 | 50.89 | 50.89 | 51.05 | 50.62 | 47,374 |
August 21, 2025 | 50.46 | 50.44 | 50.44 | 50.58 | 50.32 | 24,900 |
August 20, 2025 | 50.54 | 50.51 | 50.51 | 50.66 | 50.03 | 63,101 |
August 19, 2025 | 50.81 | 50.61 | 50.61 | 50.89 | 50.52 | 19,200 |
August 18, 2025 | 50.67 | 50.72 | 50.72 | 50.77 | 50.65 | 29,024 |
August 15, 2025 | 50.99 | 50.75 | 50.75 | 50.99 | 50.69 | 34,915 |
August 14, 2025 | 50.78 | 50.87 | 50.87 | 50.91 | 50.67 | 33,821 |
August 13, 2025 | 50.6 | 50.69 | 50.69 | 50.82 | 50.54 | 30,100 |
August 12, 2025 | 50.22 | 50.57 | 50.57 | 50.59 | 50.19 | 35,600 |
August 11, 2025 | 50.13 | 50.06 | 50.06 | 50.3 | 50 | 34,300 |
August 08, 2025 | 49.93 | 50.1 | 50.1 | 50.11 | 49.83 | 38,600 |
August 07, 2025 | 49.99 | 49.66 | 49.66 | 50.02 | 49.48 | 34,713 |
August 06, 2025 | 49.35 | 49.71 | 49.71 | 49.78 | 49.35 | 27,500 |
August 05, 2025 | 49.87 | 49.46 | 49.46 | 49.87 | 49.43 | 52,800 |
August 01, 2025 | 49.32 | 49.03 | 49.03 | 49.32 | 48.78 | 93,010 |
July 31, 2025 | 50.42 | 50.1 | 50.1 | 50.74 | 50 | 38,763 |
July 30, 2025 | 50 | 50.18 | 50.18 | 50.29 | 49.92 | 37,700 |
July 29, 2025 | 50.18 | 50 | 50 | 50.24 | 49.92 | 26,919 |
July 28, 2025 | 50.04 | 49.98 | 49.98 | 50.04 | 49.87 | 48,600 |
July 25, 2025 | 49.5 | 49.86 | 49.86 | 49.93 | 49.5 | 23,843 |
July 24, 2025 | 49.38 | 49.46 | 49.46 | 49.55 | 49.29 | 25,509 |
July 23, 2025 | 48.9 | 49.21 | 49.21 | 49.21 | 48.9 | 23,421 |
July 22, 2025 | 49.19 | 48.9 | 48.9 | 49.19 | 48.77 | 35,626 |
July 21, 2025 | 49.31 | 49.18 | 49.18 | 49.43 | 49.18 | 53,800 |
July 18, 2025 | 49.35 | 49.23 | 49.23 | 49.36 | 49.14 | 36,520 |
July 17, 2025 | 48.95 | 49.3 | 49.3 | 49.36 | 48.95 | 35,632 |
July 16, 2025 | 48.82 | 48.8 | 48.8 | 48.95 | 48.36 | 61,400 |
July 15, 2025 | 49.06 | 48.79 | 48.79 | 49.1 | 48.78 | 39,800 |
July 14, 2025 | 48.77 | 48.89 | 48.89 | 48.93 | 48.66 | 28,200 |
July 11, 2025 | 48.68 | 48.73 | 48.73 | 48.82 | 48.56 | 25,641 |
July 10, 2025 | 48.87 | 48.83 | 48.83 | 48.94 | 48.75 | 31,254 |