28.82
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.83 | 28.82 | 28.82 | 29.17 | 28.5 | 1.14M |
| December 03, 2025 | 28.38 | 28.82 | 28.82 | 28.85 | 28.18 | 433,747 |
| December 02, 2025 | 28.3 | 28.17 | 28.17 | 28.3 | 27.9 | 448,900 |
| December 01, 2025 | 28.5 | 28.3 | 28.3 | 28.67 | 28.26 | 1.43M |
| November 28, 2025 | 27.9 | 28.28 | 28.28 | 28.41 | 27.9 | 415,534 |
| November 27, 2025 | 27.72 | 27.84 | 27.84 | 27.89 | 27.64 | 69,400 |
| November 26, 2025 | 27.7 | 27.7 | 27.7 | 27.86 | 27.67 | 177,342 |
| November 25, 2025 | 27.73 | 27.67 | 27.67 | 27.85 | 27.4 | 711,400 |
| November 24, 2025 | 27.71 | 27.76 | 27.76 | 27.79 | 27.48 | 668,212 |
| November 21, 2025 | 27.61 | 27.6 | 27.6 | 27.69 | 27.26 | 481,014 |
| November 20, 2025 | 27.75 | 27.79 | 27.79 | 28.16 | 27.59 | 1.37M |
| November 19, 2025 | 27.05 | 27.69 | 27.69 | 27.73 | 26.89 | 390,638 |
| November 18, 2025 | 26.57 | 27.27 | 27.27 | 27.41 | 26.57 | 865,047 |
| November 17, 2025 | 26.7 | 26.69 | 26.69 | 26.84 | 26.54 | 352,302 |
| November 14, 2025 | 26.24 | 26.57 | 26.57 | 26.57 | 26 | 313,000 |
| November 13, 2025 | 26.7 | 26.23 | 26.23 | 26.71 | 26.13 | 225,200 |
| November 12, 2025 | 26.31 | 26.58 | 26.58 | 26.6 | 26.04 | 193,900 |
| November 11, 2025 | 26 | 26.31 | 26.31 | 26.52 | 26 | 730,162 |
| November 10, 2025 | 25.47 | 25.95 | 25.95 | 25.99 | 25.16 | 412,600 |
| November 07, 2025 | 25.29 | 25.37 | 25.37 | 25.42 | 24.85 | 401,842 |
| November 06, 2025 | 25.08 | 25.3 | 25.3 | 25.42 | 25.02 | 508,730 |
| November 05, 2025 | 24.75 | 24.92 | 24.92 | 25.01 | 24.69 | 401,400 |
| November 04, 2025 | 25.1 | 24.59 | 24.59 | 25.1 | 24.52 | 344,043 |
| November 03, 2025 | 25 | 24.84 | 24.84 | 25.11 | 24.65 | 354,400 |
| October 31, 2025 | 25.11 | 24.9 | 24.9 | 25.2 | 24.82 | 612,815 |
| October 30, 2025 | 24.89 | 25 | 25 | 25.08 | 24.77 | 220,300 |
| October 29, 2025 | 24.9 | 24.89 | 24.89 | 25.28 | 24.78 | 471,749 |
| October 28, 2025 | 24.84 | 24.86 | 24.86 | 24.9 | 24.68 | 279,121 |
| October 27, 2025 | 24.75 | 24.83 | 24.83 | 25 | 24.68 | 1.02M |
| October 24, 2025 | 24.93 | 24.75 | 24.75 | 25.07 | 24.66 | 228,500 |
| October 23, 2025 | 24.98 | 24.83 | 24.83 | 25.04 | 24.73 | 172,200 |
| October 22, 2025 | 24.66 | 24.73 | 24.73 | 24.8 | 24.58 | 263,146 |
| October 21, 2025 | 24.64 | 24.56 | 24.56 | 24.71 | 24.45 | 268,934 |
| October 20, 2025 | 24.5 | 24.63 | 24.63 | 24.8 | 24.5 | 435,505 |
| October 17, 2025 | 24.57 | 24.48 | 24.48 | 24.63 | 24.37 | 296,200 |
| October 16, 2025 | 25.11 | 24.57 | 24.57 | 25.15 | 24.42 | 366,029 |
| October 15, 2025 | 25.19 | 25.01 | 25.01 | 25.25 | 24.88 | 1.41M |
| October 14, 2025 | 25.08 | 25.08 | 25.08 | 25.22 | 24.95 | 708,623 |
| October 10, 2025 | 25.22 | 25.02 | 25.02 | 25.3 | 24.98 | 833,829 |
| October 09, 2025 | 25.41 | 25.28 | 25.28 | 25.64 | 25.12 | 1.44M |
| October 08, 2025 | 26.5 | 26.18 | 26.18 | 26.5 | 26.12 | 212,800 |
| October 07, 2025 | 26.49 | 26.48 | 26.48 | 26.53 | 26.06 | 307,936 |
| October 06, 2025 | 26.3 | 26.67 | 26.67 | 26.85 | 26.3 | 230,713 |
| October 03, 2025 | 25.81 | 26.28 | 26.28 | 26.32 | 25.81 | 178,402 |
| October 02, 2025 | 25.97 | 25.75 | 25.75 | 26.12 | 25.74 | 187,936 |
| October 01, 2025 | 25.69 | 26.05 | 26.05 | 26.2 | 25.54 | 348,325 |
| September 30, 2025 | 26.42 | 25.83 | 25.83 | 26.42 | 25.81 | 211,300 |
| September 29, 2025 | 26.75 | 26.58 | 26.58 | 26.75 | 26.34 | 255,800 |
| September 26, 2025 | 26.65 | 26.76 | 26.76 | 26.97 | 26.56 | 336,600 |
| September 25, 2025 | 26.27 | 26.58 | 26.58 | 26.63 | 26.2 | 241,700 |
| September 24, 2025 | 25.95 | 26.33 | 26.33 | 26.46 | 25.95 | 214,943 |
| September 23, 2025 | 25.73 | 25.93 | 25.93 | 26.29 | 25.73 | 255,620 |
| September 22, 2025 | 25.3 | 25.66 | 25.66 | 25.77 | 25.22 | 438,500 |
| September 19, 2025 | 25.71 | 25.37 | 25.37 | 25.77 | 25.32 | 558,140 |
| September 18, 2025 | 25.77 | 25.63 | 25.63 | 25.99 | 25.61 | 144,400 |
| September 17, 2025 | 25.93 | 25.66 | 25.66 | 25.98 | 25.65 | 158,114 |
| September 16, 2025 | 25.39 | 25.93 | 25.93 | 25.94 | 25.31 | 366,416 |
| September 15, 2025 | 25.19 | 25.23 | 25.23 | 25.43 | 25.07 | 167,100 |
| September 12, 2025 | 25.55 | 25.66 | 25.66 | 25.76 | 25.55 | 154,800 |
| September 11, 2025 | 25.49 | 25.45 | 25.45 | 25.53 | 25.26 | 225,744 |