45.81
-0.22(-0.48%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 45.68 | 45.81 | 45.81 | 45.9 | 45.61 | 37,581 |
October 16, 2025 | 46.1 | 46.03 | 46.03 | 46.25 | 45.95 | 18,937 |
October 15, 2025 | 45.86 | 45.86 | 45.86 | 45.99 | 45.67 | 27,436 |
October 14, 2025 | 44.92 | 45.18 | 45.18 | 45.44 | 44.89 | 44,300 |
October 10, 2025 | 45.86 | 44.21 | 44.21 | 45.86 | 44.12 | 97,901 |
October 09, 2025 | 46.14 | 45.92 | 45.92 | 46.14 | 45.87 | 37,400 |
October 08, 2025 | 45.89 | 46.14 | 46.14 | 46.14 | 45.85 | 34,256 |
October 07, 2025 | 46.24 | 45.86 | 45.86 | 46.25 | 45.81 | 51,471 |
October 06, 2025 | 46.13 | 46.11 | 46.11 | 46.15 | 46.02 | 26,600 |
October 03, 2025 | 46.07 | 45.97 | 45.97 | 46.07 | 45.86 | 18,779 |
October 02, 2025 | 45.97 | 45.89 | 45.89 | 45.99 | 45.76 | 34,205 |
October 01, 2025 | 45.49 | 45.7 | 45.7 | 45.73 | 45.49 | 25,932 |
September 30, 2025 | 45.36 | 45.34 | 45.34 | 45.36 | 45.26 | 22,800 |
September 29, 2025 | 45.17 | 45.16 | 45.16 | 45.35 | 45.11 | 28,900 |
September 26, 2025 | 44.72 | 44.87 | 44.87 | 44.87 | 44.64 | 32,310 |
September 25, 2025 | 44.98 | 45 | 45 | 45.03 | 44.77 | 40,622 |
September 24, 2025 | 45.13 | 45.09 | 45.09 | 45.2 | 45.03 | 26,800 |
September 23, 2025 | 44.98 | 44.97 | 44.97 | 45.11 | 44.93 | 23,937 |
September 22, 2025 | 44.76 | 44.92 | 44.92 | 44.96 | 44.71 | 32,503 |
September 19, 2025 | 44.99 | 44.72 | 44.72 | 44.99 | 44.66 | 33,404 |
September 18, 2025 | 44.91 | 45.01 | 45.01 | 45.05 | 44.89 | 19,721 |
September 17, 2025 | 45.02 | 45.11 | 45.11 | 45.21 | 45 | 29,230 |
September 16, 2025 | 44.63 | 44.79 | 44.79 | 44.8 | 44.59 | 22,250 |
September 15, 2025 | 44.78 | 44.55 | 44.55 | 44.78 | 44.55 | 24,200 |
September 12, 2025 | 44.59 | 44.54 | 44.54 | 44.59 | 44.49 | 29,406 |
September 11, 2025 | 44.42 | 44.54 | 44.54 | 44.57 | 44.39 | 23,129 |
September 10, 2025 | 44.14 | 44.1 | 44.1 | 44.19 | 44.06 | 33,700 |
September 09, 2025 | 43.71 | 43.89 | 43.89 | 43.9 | 43.71 | 67,337 |
September 08, 2025 | 43.37 | 43.55 | 43.55 | 43.55 | 43.37 | 18,000 |
September 05, 2025 | 43.14 | 43.3 | 43.3 | 43.31 | 43.07 | 24,672 |
September 04, 2025 | 42.6 | 42.71 | 42.71 | 42.71 | 42.5 | 24,830 |
September 03, 2025 | 42.8 | 42.79 | 42.79 | 42.8 | 42.68 | 25,900 |
September 02, 2025 | 42.46 | 42.66 | 42.66 | 42.66 | 42.36 | 27,400 |
August 29, 2025 | 42.65 | 42.53 | 42.53 | 42.65 | 42.43 | 12,842 |
August 28, 2025 | 42.66 | 42.71 | 42.71 | 42.72 | 42.61 | 10,600 |
August 27, 2025 | 42.72 | 42.69 | 42.69 | 42.72 | 42.58 | 22,500 |
August 26, 2025 | 43.28 | 43.11 | 43.11 | 43.28 | 43.06 | 13,525 |
August 25, 2025 | 43.36 | 43.29 | 43.29 | 43.42 | 43.24 | 14,233 |
August 22, 2025 | 43.14 | 43.39 | 43.39 | 43.39 | 43.08 | 27,000 |
August 21, 2025 | 42.74 | 42.84 | 42.84 | 42.88 | 42.74 | 13,877 |
August 20, 2025 | 42.79 | 42.85 | 42.85 | 42.85 | 42.57 | 34,236 |
August 19, 2025 | 43 | 42.83 | 42.83 | 43 | 42.8 | 15,330 |
August 18, 2025 | 42.92 | 42.94 | 42.94 | 42.94 | 42.87 | 29,271 |
August 15, 2025 | 42.69 | 42.67 | 42.67 | 42.7 | 42.62 | 20,427 |
August 14, 2025 | 42.53 | 42.54 | 42.54 | 42.54 | 42.42 | 36,023 |
August 13, 2025 | 42.85 | 42.87 | 42.87 | 42.91 | 42.8 | 19,267 |
August 12, 2025 | 42.17 | 42.45 | 42.45 | 42.45 | 42.11 | 22,546 |
August 11, 2025 | 41.96 | 41.97 | 41.97 | 42.05 | 41.9 | 22,428 |
August 08, 2025 | 41.85 | 41.92 | 41.92 | 41.94 | 41.83 | 14,099 |
August 07, 2025 | 41.94 | 41.95 | 41.95 | 42.07 | 41.91 | 27,400 |
August 06, 2025 | 41.56 | 41.63 | 41.63 | 41.67 | 41.44 | 23,800 |
August 05, 2025 | 41.63 | 41.55 | 41.55 | 41.68 | 41.55 | 24,600 |
August 01, 2025 | 41.22 | 41.09 | 41.09 | 41.22 | 40.9 | 36,400 |
July 31, 2025 | 41.54 | 41.47 | 41.47 | 41.64 | 41.43 | 14,800 |
July 30, 2025 | 41.75 | 41.7 | 41.7 | 41.75 | 41.57 | 37,727 |
July 29, 2025 | 41.87 | 41.81 | 41.81 | 41.87 | 41.76 | 51,121 |
July 28, 2025 | 41.84 | 41.69 | 41.69 | 41.84 | 41.62 | 22,900 |
July 25, 2025 | 41.73 | 41.87 | 41.87 | 41.91 | 41.73 | 18,400 |
July 24, 2025 | 41.88 | 41.84 | 41.84 | 41.9 | 41.82 | 18,025 |
July 23, 2025 | 41.75 | 41.88 | 41.88 | 41.94 | 41.75 | 22,400 |