34.24
+0.03(+0.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.27 | 34.24 | 34.24 | 34.35 | 34.21 | 58,200 |
September 25, 2025 | 34.08 | 34.21 | 34.21 | 34.25 | 34.07 | 34,030 |
September 24, 2025 | 34.41 | 34.24 | 34.24 | 34.5 | 34.24 | 40,400 |
September 23, 2025 | 34.55 | 34.29 | 34.29 | 34.59 | 34.29 | 40,246 |
September 22, 2025 | 34.26 | 34.46 | 34.46 | 34.49 | 34.23 | 43,800 |
September 19, 2025 | 35 | 34.23 | 34.23 | 35 | 34 | 84,200 |
September 18, 2025 | 33.75 | 33.87 | 33.87 | 33.92 | 33.73 | 31,300 |
September 17, 2025 | 33.67 | 33.71 | 33.71 | 33.84 | 33.58 | 278,447 |
September 16, 2025 | 33.86 | 33.71 | 33.71 | 33.86 | 33.65 | 27,000 |
September 15, 2025 | 33.74 | 33.83 | 33.83 | 33.83 | 33.65 | 34,600 |
September 12, 2025 | 33.81 | 33.67 | 33.67 | 33.81 | 33.63 | 54,443 |
September 11, 2025 | 33.58 | 33.79 | 33.79 | 33.8 | 33.58 | 47,800 |
September 10, 2025 | 33.5 | 33.53 | 33.53 | 33.54 | 33.47 | 47,449 |
September 09, 2025 | 33.39 | 33.38 | 33.38 | 33.44 | 33.36 | 41,745 |
September 08, 2025 | 33.51 | 33.33 | 33.33 | 33.51 | 33.2 | 112,000 |
September 05, 2025 | 33.35 | 33.36 | 33.36 | 33.41 | 33.17 | 54,285 |
September 04, 2025 | 33.06 | 33.2 | 33.2 | 33.21 | 33.03 | 21,623 |
September 03, 2025 | 32.97 | 33.02 | 33.02 | 33.03 | 32.91 | 51,900 |
September 02, 2025 | 32.75 | 32.86 | 32.86 | 32.86 | 32.64 | 33,425 |
August 29, 2025 | 32.55 | 32.8 | 32.8 | 32.84 | 32.55 | 53,110 |
August 28, 2025 | 32.78 | 32.63 | 32.63 | 32.78 | 32.54 | 29,727 |
August 27, 2025 | 32.55 | 32.64 | 32.64 | 32.66 | 32.55 | 25,503 |
August 26, 2025 | 32.36 | 32.52 | 32.52 | 32.52 | 32.36 | 37,609 |
August 25, 2025 | 32.48 | 32.33 | 32.33 | 32.48 | 32.3 | 23,000 |
August 22, 2025 | 32.28 | 32.52 | 32.52 | 32.57 | 32.28 | 86,223 |
August 21, 2025 | 32.01 | 32.19 | 32.19 | 32.2 | 31.98 | 130,300 |
August 20, 2025 | 31.97 | 31.99 | 31.99 | 32.03 | 31.9 | 22,900 |
August 19, 2025 | 32 | 31.92 | 31.92 | 32.11 | 31.92 | 23,541 |
August 18, 2025 | 32 | 32.02 | 32.02 | 32.02 | 31.94 | 38,700 |
August 15, 2025 | 32.06 | 32 | 32 | 32.06 | 31.94 | 53,443 |
August 14, 2025 | 32.04 | 32 | 32 | 32.04 | 31.92 | 32,102 |
August 13, 2025 | 32.13 | 32.1 | 32.1 | 32.18 | 32.03 | 51,100 |
August 12, 2025 | 31.95 | 32.01 | 32.01 | 32.04 | 31.92 | 53,743 |
August 11, 2025 | 31.75 | 31.84 | 31.84 | 31.92 | 31.73 | 47,900 |
August 08, 2025 | 31.93 | 31.83 | 31.83 | 31.95 | 31.8 | 35,900 |
August 07, 2025 | 32.07 | 31.82 | 31.82 | 32.19 | 31.72 | 65,038 |
August 06, 2025 | 31.86 | 31.99 | 31.99 | 32.02 | 31.86 | 29,500 |
August 05, 2025 | 31.42 | 31.61 | 31.61 | 31.61 | 31.42 | 37,700 |
August 01, 2025 | 31.06 | 31 | 31 | 31.06 | 30.83 | 35,119 |
July 31, 2025 | 31.32 | 31.26 | 31.26 | 31.49 | 31.19 | 52,800 |
July 30, 2025 | 31.56 | 31.38 | 31.38 | 31.6 | 31.29 | 38,600 |
July 29, 2025 | 31.47 | 31.55 | 31.55 | 31.56 | 31.46 | 33,500 |
July 28, 2025 | 31.52 | 31.4 | 31.4 | 31.52 | 31.36 | 56,400 |
July 25, 2025 | 31.4 | 31.51 | 31.51 | 31.53 | 31.38 | 24,900 |
July 24, 2025 | 31.37 | 31.38 | 31.38 | 31.46 | 31.37 | 37,433 |
July 23, 2025 | 31.39 | 31.42 | 31.42 | 31.45 | 31.38 | 35,797 |
July 22, 2025 | 31.24 | 31.35 | 31.35 | 31.39 | 31.24 | 22,900 |
July 21, 2025 | 31.39 | 31.29 | 31.29 | 31.43 | 31.28 | 36,400 |
July 18, 2025 | 31.42 | 31.29 | 31.29 | 31.42 | 31.25 | 28,600 |
July 17, 2025 | 31.12 | 31.37 | 31.37 | 31.4 | 31.12 | 34,920 |
July 16, 2025 | 31 | 31.1 | 31.1 | 31.11 | 30.86 | 54,348 |
July 15, 2025 | 31.21 | 30.98 | 30.98 | 31.21 | 30.96 | 30,927 |
July 14, 2025 | 31 | 31.17 | 31.17 | 31.19 | 30.95 | 16,028 |
July 11, 2025 | 30.91 | 30.97 | 30.97 | 30.99 | 30.9 | 67,100 |
July 10, 2025 | 30.94 | 31.01 | 31.01 | 31.07 | 30.87 | 28,315 |
July 09, 2025 | 30.84 | 30.89 | 30.89 | 30.94 | 30.82 | 39,800 |
July 08, 2025 | 30.97 | 30.82 | 30.82 | 31.02 | 30.79 | 48,800 |
July 07, 2025 | 30.96 | 30.95 | 30.95 | 31.02 | 30.88 | 55,505 |
July 04, 2025 | 30.86 | 30.96 | 30.96 | 31.01 | 30.86 | 23,735 |
July 03, 2025 | 30.78 | 30.96 | 30.96 | 30.96 | 30.78 | 337,546 |