23.44
+0.11(+0.47%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.34 | 23.44 | 23.44 | 23.45 | 23.34 | 24,527 |
September 25, 2025 | 23.23 | 23.33 | 23.33 | 23.33 | 23.2 | 35,645 |
September 24, 2025 | 23.34 | 23.33 | 23.33 | 23.37 | 23.28 | 29,300 |
September 23, 2025 | 23.29 | 23.25 | 23.25 | 23.34 | 23.24 | 47,744 |
September 22, 2025 | 23.1 | 23.29 | 23.29 | 23.3 | 23.1 | 104,300 |
September 19, 2025 | 23.2 | 23.14 | 23.14 | 23.2 | 23.05 | 22,000 |
September 18, 2025 | 23.02 | 23.08 | 23.08 | 23.13 | 23.02 | 67,111 |
September 17, 2025 | 22.9 | 22.94 | 22.94 | 22.95 | 22.84 | 34,630 |
September 16, 2025 | 22.93 | 22.91 | 22.91 | 22.93 | 22.87 | 68,300 |
September 15, 2025 | 23.04 | 22.98 | 22.98 | 23.13 | 22.96 | 60,628 |
September 12, 2025 | 23.04 | 23.05 | 23.05 | 23.09 | 23.03 | 25,406 |
September 11, 2025 | 22.96 | 23.04 | 23.04 | 23.05 | 22.96 | 86,710 |
September 10, 2025 | 22.97 | 22.92 | 22.92 | 22.97 | 22.88 | 79,100 |
September 09, 2025 | 22.75 | 22.87 | 22.87 | 22.87 | 22.72 | 67,700 |
September 08, 2025 | 22.71 | 22.71 | 22.71 | 22.77 | 22.68 | 37,105 |
September 05, 2025 | 22.75 | 22.74 | 22.74 | 22.77 | 22.61 | 17,898 |
September 04, 2025 | 22.57 | 22.74 | 22.74 | 22.74 | 22.57 | 22,300 |
September 03, 2025 | 22.48 | 22.48 | 22.48 | 22.5 | 22.39 | 97,906 |
September 02, 2025 | 22.31 | 22.48 | 22.48 | 22.48 | 22.16 | 51,800 |
August 29, 2025 | 22.53 | 22.4 | 22.4 | 22.55 | 22.36 | 26,100 |
August 28, 2025 | 22.83 | 22.84 | 22.59 | 22.84 | 22.75 | 84,800 |
August 27, 2025 | 22.9 | 22.81 | 22.56 | 22.9 | 22.79 | 33,900 |
August 26, 2025 | 22.82 | 22.86 | 22.86 | 22.86 | 22.75 | 42,500 |
August 25, 2025 | 22.81 | 22.82 | 22.82 | 22.86 | 22.77 | 54,442 |
August 22, 2025 | 22.74 | 22.85 | 22.85 | 22.9 | 22.74 | 49,300 |
August 21, 2025 | 22.64 | 22.67 | 22.67 | 22.74 | 22.63 | 18,430 |
August 20, 2025 | 22.75 | 22.71 | 22.71 | 22.75 | 22.52 | 17,600 |
August 19, 2025 | 22.77 | 22.71 | 22.71 | 22.81 | 22.69 | 24,400 |
August 18, 2025 | 22.69 | 22.71 | 22.71 | 22.75 | 22.65 | 43,700 |
August 15, 2025 | 22.8 | 22.77 | 22.77 | 22.8 | 22.7 | 44,827 |
August 14, 2025 | 22.66 | 22.77 | 22.77 | 22.78 | 22.66 | 28,614 |
August 13, 2025 | 22.7 | 22.66 | 22.66 | 22.7 | 22.6 | 20,021 |
August 12, 2025 | 22.49 | 22.62 | 22.62 | 22.62 | 22.44 | 59,100 |
August 11, 2025 | 22.42 | 22.39 | 22.39 | 22.5 | 22.39 | 133,136 |
August 08, 2025 | 22.24 | 22.39 | 22.39 | 22.39 | 22.24 | 24,303 |
August 07, 2025 | 22.33 | 22.21 | 22.21 | 22.34 | 22.17 | 32,300 |
August 06, 2025 | 22.15 | 22.22 | 22.22 | 22.25 | 22.09 | 21,600 |
August 05, 2025 | 22.39 | 22.16 | 22.16 | 22.39 | 22.12 | 40,232 |
August 01, 2025 | 22.01 | 21.92 | 21.92 | 22.01 | 21.8 | 70,241 |
July 31, 2025 | 22.6 | 22.37 | 22.37 | 22.6 | 22.34 | 37,085 |
July 30, 2025 | 22.64 | 22.62 | 22.62 | 22.67 | 22.57 | 42,585 |
July 29, 2025 | 22.64 | 22.55 | 22.55 | 22.64 | 22.52 | 32,844 |
July 28, 2025 | 22.53 | 22.51 | 22.51 | 22.53 | 22.46 | 35,600 |
July 25, 2025 | 22.38 | 22.44 | 22.44 | 22.48 | 22.37 | 35,200 |
July 24, 2025 | 22.23 | 22.23 | 22.23 | 22.27 | 22.2 | 24,521 |
July 23, 2025 | 22.11 | 22.12 | 22.12 | 22.13 | 22.05 | 31,800 |
July 22, 2025 | 22.17 | 22 | 22 | 22.17 | 21.96 | 98,016 |
July 21, 2025 | 22.23 | 22.16 | 22.16 | 22.25 | 22.15 | 36,116 |
July 18, 2025 | 22.22 | 22.19 | 22.19 | 22.22 | 22.15 | 25,300 |
July 17, 2025 | 22.16 | 22.25 | 22.25 | 22.27 | 22.16 | 42,900 |
July 16, 2025 | 22.1 | 22.02 | 22.02 | 22.11 | 21.83 | 82,336 |
July 15, 2025 | 22.15 | 22.03 | 22.03 | 22.15 | 22.03 | 37,825 |
July 14, 2025 | 22.02 | 22.05 | 22.05 | 22.07 | 21.96 | 50,240 |
July 11, 2025 | 21.98 | 21.99 | 21.99 | 22.03 | 21.92 | 41,877 |
July 10, 2025 | 22.05 | 22 | 22 | 22.05 | 22 | 24,721 |
July 09, 2025 | 22.01 | 21.98 | 21.98 | 22.01 | 21.92 | 40,152 |
July 08, 2025 | 21.92 | 21.88 | 21.88 | 21.92 | 21.86 | 16,852 |
July 07, 2025 | 21.78 | 21.86 | 21.86 | 21.87 | 21.78 | 39,500 |
July 04, 2025 | 21.84 | 21.75 | 21.75 | 21.84 | 21.7 | 18,418 |
July 03, 2025 | 21.76 | 21.76 | 21.76 | 21.99 | 21.73 | 27,332 |