35.81
+0.15(+0.42%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.77 | 35.81 | 35.81 | 35.87 | 35.68 | 58,288 |
September 04, 2025 | 35.52 | 35.66 | 35.66 | 35.67 | 35.49 | 70,544 |
September 03, 2025 | 35.38 | 35.43 | 35.43 | 35.45 | 35.37 | 63,419 |
September 02, 2025 | 35.4 | 35.3 | 35.3 | 35.4 | 35.15 | 98,516 |
August 29, 2025 | 35.42 | 35.4 | 35.4 | 35.43 | 35.32 | 97,220 |
August 28, 2025 | 35.46 | 35.45 | 35.45 | 35.46 | 35.38 | 68,700 |
August 27, 2025 | 35.37 | 35.42 | 35.42 | 35.42 | 35.35 | 36,100 |
August 26, 2025 | 35.39 | 35.43 | 35.43 | 35.43 | 35.34 | 100,300 |
August 25, 2025 | 35.42 | 35.4 | 35.4 | 35.44 | 35.36 | 70,041 |
August 22, 2025 | 35.28 | 35.48 | 35.48 | 35.53 | 35.28 | 69,300 |
August 21, 2025 | 35.24 | 35.21 | 35.21 | 35.24 | 35.16 | 44,817 |
August 20, 2025 | 35.28 | 35.24 | 35.24 | 35.28 | 35.1 | 55,331 |
August 19, 2025 | 35.3 | 35.22 | 35.22 | 35.32 | 35.19 | 81,343 |
August 18, 2025 | 35.24 | 35.2 | 35.2 | 35.24 | 35.16 | 105,900 |
August 15, 2025 | 35.32 | 35.21 | 35.21 | 35.32 | 35.2 | 131,818 |
August 14, 2025 | 35.25 | 35.27 | 35.27 | 35.27 | 35.18 | 34,800 |
August 13, 2025 | 35.33 | 35.29 | 35.29 | 35.33 | 35.24 | 66,800 |
August 12, 2025 | 35.03 | 35.15 | 35.15 | 35.15 | 35.02 | 46,530 |
August 11, 2025 | 35.04 | 34.99 | 34.99 | 35.06 | 34.96 | 120,119 |
August 08, 2025 | 34.98 | 35.01 | 35.01 | 35.03 | 34.94 | 53,902 |
August 07, 2025 | 35.04 | 34.91 | 34.91 | 35.04 | 34.84 | 73,845 |
August 06, 2025 | 34.82 | 34.91 | 34.91 | 34.91 | 34.82 | 60,500 |
August 05, 2025 | 34.85 | 34.77 | 34.77 | 34.85 | 34.74 | 60,818 |
August 01, 2025 | 34.53 | 34.49 | 34.49 | 34.55 | 34.38 | 258,933 |
July 31, 2025 | 34.88 | 34.71 | 34.71 | 34.9 | 34.71 | 46,258 |
July 30, 2025 | 34.8 | 34.78 | 34.78 | 34.87 | 34.7 | 54,085 |
July 29, 2025 | 34.78 | 34.83 | 34.83 | 34.83 | 34.77 | 34,957 |
July 28, 2025 | 34.84 | 34.74 | 34.74 | 34.84 | 34.69 | 72,418 |
July 25, 2025 | 34.68 | 34.78 | 34.78 | 34.81 | 34.66 | 51,425 |
July 24, 2025 | 34.62 | 34.63 | 34.63 | 34.69 | 34.62 | 40,712 |
July 23, 2025 | 34.6 | 34.62 | 34.62 | 34.64 | 34.56 | 39,642 |
July 22, 2025 | 34.55 | 34.5 | 34.5 | 34.55 | 34.47 | 75,669 |
July 21, 2025 | 34.53 | 34.52 | 34.52 | 34.63 | 34.52 | 59,931 |
July 18, 2025 | 34.58 | 34.48 | 34.48 | 34.59 | 34.47 | 58,100 |
July 17, 2025 | 34.34 | 34.53 | 34.53 | 34.54 | 34.34 | 39,719 |
July 16, 2025 | 34.36 | 34.33 | 34.33 | 34.36 | 34.15 | 71,719 |
July 15, 2025 | 34.48 | 34.28 | 34.28 | 34.48 | 34.27 | 77,994 |
July 14, 2025 | 34.31 | 34.41 | 34.41 | 34.42 | 34.31 | 38,300 |
July 11, 2025 | 34.43 | 34.34 | 34.34 | 34.43 | 34.32 | 38,866 |
July 10, 2025 | 34.44 | 34.47 | 34.47 | 34.5 | 34.4 | 88,927 |
July 09, 2025 | 34.37 | 34.45 | 34.45 | 34.47 | 34.35 | 75,455 |
July 08, 2025 | 34.33 | 34.31 | 34.31 | 34.33 | 34.25 | 41,532 |
July 07, 2025 | 34.39 | 34.31 | 34.31 | 34.39 | 34.25 | 80,700 |
July 04, 2025 | 34.37 | 34.4 | 34.4 | 34.42 | 34.31 | 57,700 |
July 03, 2025 | 34.25 | 34.37 | 34.37 | 34.38 | 34.25 | 28,245 |
July 02, 2025 | 34.5 | 34.26 | 34.26 | 34.55 | 34.19 | 89,802 |
June 30, 2025 | 34.5 | 34.46 | 34.46 | 34.5 | 34.39 | 40,500 |
June 27, 2025 | 34.35 | 34.43 | 34.43 | 34.47 | 34.3 | 68,891 |
June 26, 2025 | 34.26 | 34.3 | 34.3 | 34.3 | 34.17 | 45,700 |
June 25, 2025 | 34.29 | 34.2 | 34.2 | 34.29 | 34.17 | 52,055 |
June 24, 2025 | 34.18 | 34.26 | 34.26 | 34.3 | 34.13 | 74,743 |
June 23, 2025 | 33.9 | 34.07 | 34.07 | 34.08 | 33.9 | 79,300 |
June 20, 2025 | 34.09 | 33.9 | 33.9 | 34.09 | 33.87 | 32,862 |
June 19, 2025 | 33.88 | 33.99 | 33.99 | 33.99 | 33.83 | 62,900 |
June 18, 2025 | 33.87 | 33.9 | 33.9 | 33.99 | 33.82 | 72,600 |
June 17, 2025 | 33.79 | 33.81 | 33.81 | 33.86 | 33.78 | 32,200 |
June 16, 2025 | 33.88 | 33.87 | 33.87 | 34.05 | 33.83 | 70,723 |
June 13, 2025 | 33.97 | 33.76 | 33.76 | 33.97 | 33.74 | 95,591 |
June 12, 2025 | 33.96 | 34.03 | 34.03 | 34.03 | 33.95 | 58,800 |
June 11, 2025 | 34.09 | 34 | 34 | 34.09 | 33.96 | 43,474 |