24.83
-0.14(-0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.94 | 24.83 | 24.83 | 24.97 | 24.66 | 2.06M |
| September 04, 2025 | 25.09 | 24.97 | 24.97 | 25.09 | 24.86 | 476,615 |
| September 03, 2025 | 25.13 | 25.03 | 25.03 | 25.35 | 24.97 | 218,769 |
| September 02, 2025 | 25.14 | 25.23 | 25.23 | 25.36 | 25 | 143,800 |
| August 29, 2025 | 25.21 | 25.05 | 25.05 | 25.33 | 24.98 | 148,200 |
| August 28, 2025 | 25.33 | 25.21 | 25.21 | 25.38 | 25.16 | 268,600 |
| August 27, 2025 | 24.82 | 25.33 | 25.33 | 25.39 | 24.82 | 277,800 |
| August 26, 2025 | 25.11 | 24.76 | 24.76 | 25.22 | 24.57 | 884,500 |
| August 25, 2025 | 25.23 | 25.11 | 25.11 | 25.27 | 25.03 | 426,630 |
| August 22, 2025 | 25.42 | 25.31 | 25.31 | 25.52 | 25.2 | 234,449 |
| August 21, 2025 | 24.94 | 25.29 | 25.29 | 25.32 | 24.89 | 88,339 |
| August 20, 2025 | 24.99 | 24.85 | 24.85 | 25.13 | 24.81 | 255,141 |
| August 19, 2025 | 24.96 | 24.95 | 24.95 | 25.08 | 24.85 | 152,700 |
| August 18, 2025 | 24.85 | 24.95 | 24.95 | 25.06 | 24.77 | 224,139 |
| August 15, 2025 | 24.79 | 24.86 | 24.86 | 24.98 | 24.78 | 287,100 |
| August 14, 2025 | 24.93 | 24.92 | 24.92 | 24.95 | 24.75 | 72,304 |
| August 13, 2025 | 25.09 | 24.9 | 24.9 | 25.23 | 24.71 | 222,300 |
| August 12, 2025 | 24.93 | 25.11 | 25.11 | 25.2 | 24.87 | 176,600 |
| August 11, 2025 | 25.19 | 25.02 | 25.02 | 25.24 | 24.99 | 100,000 |
| August 08, 2025 | 25.55 | 25.16 | 25.16 | 25.55 | 25.09 | 203,100 |
| August 07, 2025 | 25.58 | 25.47 | 25.47 | 25.63 | 25.3 | 185,105 |
| August 06, 2025 | 25.44 | 25.31 | 25.31 | 25.59 | 25.18 | 158,141 |
| August 05, 2025 | 25.36 | 25.4 | 25.4 | 25.5 | 25.03 | 214,400 |
| August 01, 2025 | 25.58 | 25.23 | 25.23 | 25.63 | 24.95 | 231,200 |
| July 31, 2025 | 26.04 | 25.75 | 25.75 | 26.2 | 25.74 | 295,400 |
| July 30, 2025 | 26.41 | 26.25 | 26.25 | 26.44 | 26.08 | 174,635 |
| July 29, 2025 | 26.31 | 26.36 | 26.36 | 26.52 | 25.82 | 385,100 |
| July 28, 2025 | 25.65 | 26.08 | 26.08 | 26.11 | 25.65 | 236,129 |
| July 25, 2025 | 25.78 | 25.62 | 25.62 | 25.91 | 25.53 | 206,300 |
| July 24, 2025 | 25.74 | 25.84 | 25.84 | 25.92 | 25.56 | 159,900 |
| July 23, 2025 | 25.4 | 25.63 | 25.63 | 25.7 | 25.4 | 165,936 |
| July 22, 2025 | 25.2 | 25.34 | 25.34 | 25.4 | 25.2 | 159,201 |
| July 21, 2025 | 25.94 | 25.28 | 25.28 | 25.94 | 25.24 | 153,634 |
| July 18, 2025 | 25.79 | 25.73 | 25.73 | 25.85 | 25.53 | 122,224 |
| July 17, 2025 | 25.48 | 25.56 | 25.56 | 25.75 | 25.44 | 140,400 |
| July 16, 2025 | 25.61 | 25.48 | 25.48 | 25.72 | 25.28 | 260,000 |
| July 15, 2025 | 25.64 | 25.54 | 25.54 | 25.64 | 25.39 | 251,139 |
| July 14, 2025 | 25.43 | 25.59 | 25.59 | 25.6 | 25.27 | 177,522 |
| July 11, 2025 | 25.56 | 25.48 | 25.48 | 25.59 | 25.25 | 195,000 |
| July 10, 2025 | 25.42 | 25.44 | 25.44 | 25.52 | 25.12 | 345,700 |
| July 09, 2025 | 25.7 | 25.41 | 25.41 | 25.81 | 25.4 | 110,706 |
| July 08, 2025 | 25.37 | 25.68 | 25.68 | 25.92 | 25.27 | 352,000 |
| July 07, 2025 | 25.44 | 25.41 | 25.41 | 25.64 | 25.25 | 514,600 |
| July 04, 2025 | 25.49 | 25.43 | 25.43 | 25.6 | 25.08 | 73,829 |
| July 03, 2025 | 25.6 | 25.41 | 25.41 | 25.62 | 25.34 | 156,732 |
| July 02, 2025 | 25.95 | 25.59 | 25.59 | 26.08 | 25.37 | 198,500 |
| June 30, 2025 | 25.74 | 25.66 | 25.66 | 25.8 | 25.49 | 234,000 |
| June 27, 2025 | 25.44 | 25.58 | 25.58 | 25.77 | 25.44 | 208,540 |
| June 26, 2025 | 25.29 | 25.49 | 25.49 | 25.6 | 25.15 | 237,200 |
| June 25, 2025 | 25.32 | 25.2 | 25.2 | 25.37 | 25.07 | 376,500 |
| June 24, 2025 | 25.17 | 25.38 | 25.38 | 25.51 | 24.91 | 443,100 |
| June 23, 2025 | 26.77 | 25.49 | 25.49 | 26.77 | 25.46 | 561,700 |
| June 20, 2025 | 26.19 | 26.51 | 26.51 | 26.57 | 26.08 | 896,924 |
| June 19, 2025 | 26.57 | 26.54 | 26.54 | 26.82 | 26.36 | 158,100 |
| June 18, 2025 | 26.7 | 26.36 | 26.36 | 26.76 | 26.25 | 189,139 |
| June 17, 2025 | 26.46 | 26.63 | 26.63 | 26.73 | 26.25 | 343,900 |
| June 16, 2025 | 26.5 | 26.24 | 26.24 | 26.5 | 26.04 | 336,803 |
| June 13, 2025 | 26.48 | 26.47 | 26.47 | 26.48 | 25.89 | 528,810 |
| June 12, 2025 | 26.28 | 26.27 | 26.27 | 26.38 | 26.13 | 255,300 |
| June 11, 2025 | 26.05 | 26.3 | 26.3 | 26.39 | 25.94 | 324,937 |