55.62
-0.07(-0.13%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.8 | 55.62 | 55.62 | 55.82 | 55.39 | 163,293 |
September 04, 2025 | 55.61 | 55.69 | 55.69 | 55.74 | 55.51 | 84,100 |
September 03, 2025 | 55.37 | 55.48 | 55.48 | 55.48 | 55.26 | 124,800 |
September 02, 2025 | 55.42 | 55.3 | 55.3 | 55.42 | 54.94 | 149,824 |
August 29, 2025 | 55.3 | 55.5 | 55.5 | 55.59 | 55.25 | 132,737 |
August 28, 2025 | 55.77 | 55.32 | 55.32 | 55.79 | 55.05 | 135,561 |
August 27, 2025 | 55 | 55.42 | 55.42 | 55.59 | 54.95 | 119,749 |
August 26, 2025 | 54.47 | 54.84 | 54.84 | 54.84 | 54.42 | 102,507 |
August 25, 2025 | 54.7 | 54.42 | 54.42 | 54.7 | 54.32 | 146,583 |
August 22, 2025 | 54.49 | 54.67 | 54.67 | 54.71 | 54.49 | 108,800 |
August 21, 2025 | 54.07 | 54.31 | 54.31 | 54.39 | 54.05 | 77,311 |
August 20, 2025 | 54.01 | 54.1 | 54.1 | 54.19 | 54 | 136,831 |
August 19, 2025 | 53.86 | 53.9 | 53.9 | 54.02 | 53.8 | 87,700 |
August 18, 2025 | 53.85 | 53.8 | 53.8 | 53.86 | 53.7 | 124,108 |
August 15, 2025 | 53.99 | 53.89 | 53.89 | 54.01 | 53.81 | 123,572 |
August 14, 2025 | 53.62 | 53.94 | 53.94 | 53.94 | 53.54 | 86,915 |
August 13, 2025 | 53.34 | 53.63 | 53.63 | 53.67 | 53.34 | 100,703 |
August 12, 2025 | 53.12 | 53.23 | 53.23 | 53.32 | 53.09 | 114,410 |
August 11, 2025 | 52.94 | 53 | 53 | 53.16 | 52.91 | 113,635 |
August 08, 2025 | 53.08 | 52.9 | 52.9 | 53.09 | 52.85 | 99,000 |
August 07, 2025 | 53.23 | 52.88 | 52.88 | 53.25 | 52.81 | 126,900 |
August 06, 2025 | 53.23 | 53.13 | 53.13 | 53.26 | 52.98 | 118,471 |
August 05, 2025 | 52.9 | 52.98 | 52.98 | 53.15 | 52.83 | 130,456 |
August 01, 2025 | 52.57 | 52.53 | 52.53 | 52.59 | 52.19 | 187,446 |
July 31, 2025 | 53.03 | 53.01 | 53.01 | 53.18 | 52.87 | 134,902 |
July 30, 2025 | 53.27 | 53.12 | 53.12 | 53.32 | 52.99 | 168,211 |
July 29, 2025 | 53.14 | 53.16 | 53.16 | 53.22 | 53.04 | 95,900 |
July 28, 2025 | 53.27 | 53.09 | 53.09 | 53.27 | 53 | 141,100 |
July 25, 2025 | 53.19 | 53.2 | 53.2 | 53.23 | 53 | 113,866 |
July 24, 2025 | 53.1 | 53.08 | 53.08 | 53.27 | 53.01 | 91,100 |
July 23, 2025 | 53.01 | 53.12 | 53.12 | 53.23 | 53.01 | 104,289 |
July 22, 2025 | 52.66 | 52.84 | 52.84 | 52.87 | 52.66 | 110,185 |
July 21, 2025 | 52.8 | 52.62 | 52.62 | 52.85 | 52.61 | 118,900 |
July 18, 2025 | 52.94 | 52.74 | 52.74 | 52.94 | 52.68 | 96,920 |
July 17, 2025 | 52.48 | 52.8 | 52.8 | 52.86 | 52.4 | 102,281 |
July 16, 2025 | 52.47 | 52.5 | 52.5 | 52.54 | 52.17 | 124,228 |
July 15, 2025 | 52.74 | 52.47 | 52.47 | 52.74 | 52.36 | 136,200 |
July 14, 2025 | 52.53 | 52.65 | 52.65 | 52.67 | 52.4 | 140,551 |
July 11, 2025 | 52.52 | 52.52 | 52.52 | 52.58 | 52.25 | 112,542 |
July 10, 2025 | 52.48 | 52.57 | 52.57 | 52.61 | 52.25 | 128,703 |
July 09, 2025 | 52.43 | 52.35 | 52.35 | 52.5 | 52.34 | 91,825 |
July 08, 2025 | 52.21 | 52.31 | 52.31 | 52.37 | 52.14 | 76,772 |
July 07, 2025 | 52.32 | 52.11 | 52.11 | 52.44 | 52.03 | 134,512 |
July 04, 2025 | 52.26 | 52.28 | 52.28 | 52.34 | 52.21 | 190,136 |
July 03, 2025 | 52.15 | 52.26 | 52.26 | 52.32 | 52.12 | 95,200 |
July 02, 2025 | 52.21 | 52.12 | 52.12 | 52.23 | 51.9 | 153,380 |
June 30, 2025 | 51.83 | 52.1 | 52.1 | 52.15 | 51.75 | 160,300 |
June 27, 2025 | 51.96 | 51.84 | 51.84 | 52.1 | 51.71 | 208,238 |
June 26, 2025 | 51.51 | 51.79 | 51.79 | 51.82 | 51.46 | 104,470 |
June 25, 2025 | 51.68 | 51.45 | 51.45 | 51.68 | 51.33 | 148,143 |
June 24, 2025 | 51.68 | 51.64 | 51.64 | 51.77 | 51.54 | 117,883 |
June 23, 2025 | 51.67 | 51.55 | 51.55 | 51.88 | 51.46 | 155,748 |
June 20, 2025 | 51.98 | 51.63 | 51.63 | 51.98 | 51.56 | 103,000 |
June 19, 2025 | 51.63 | 51.63 | 51.63 | 51.67 | 51.5 | 78,741 |
June 18, 2025 | 51.86 | 51.67 | 51.67 | 51.86 | 51.63 | 108,970 |
June 17, 2025 | 51.73 | 51.74 | 51.74 | 51.85 | 51.6 | 133,400 |
June 16, 2025 | 51.89 | 51.7 | 51.7 | 52.01 | 51.68 | 220,831 |
June 13, 2025 | 51.76 | 51.7 | 51.7 | 51.93 | 51.6 | 140,003 |
June 12, 2025 | 51.48 | 51.73 | 51.73 | 51.73 | 51.37 | 96,400 |
June 11, 2025 | 51.64 | 51.47 | 51.47 | 51.65 | 51.33 | 111,990 |