52.56
+0.18(+0.34%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 52.5 | 52.56 | 52.56 | 52.59 | 52.4 | 189,567 |
September 25, 2025 | 52.3 | 52.38 | 52.38 | 52.4 | 52.08 | 231,000 |
September 24, 2025 | 52.7 | 52.5 | 52.5 | 52.74 | 52.45 | 239,559 |
September 23, 2025 | 52.75 | 52.51 | 52.51 | 52.83 | 52.48 | 257,300 |
September 22, 2025 | 52.32 | 52.7 | 52.7 | 52.71 | 52.3 | 285,300 |
September 19, 2025 | 52.27 | 52.34 | 52.34 | 52.5 | 52.09 | 211,608 |
September 18, 2025 | 52.1 | 52.17 | 52.17 | 52.28 | 51.97 | 257,800 |
September 17, 2025 | 51.91 | 51.88 | 51.88 | 52.03 | 51.63 | 350,971 |
September 16, 2025 | 51.97 | 51.84 | 51.84 | 51.97 | 51.75 | 211,984 |
September 15, 2025 | 51.97 | 51.97 | 51.97 | 52.08 | 51.88 | 343,336 |
September 12, 2025 | 52.06 | 51.88 | 51.88 | 52.06 | 51.87 | 244,366 |
September 11, 2025 | 51.74 | 51.99 | 51.99 | 52.01 | 51.65 | 179,711 |
September 10, 2025 | 51.66 | 51.59 | 51.59 | 51.67 | 51.5 | 201,812 |
September 09, 2025 | 51.28 | 51.43 | 51.43 | 51.45 | 51.2 | 210,205 |
September 08, 2025 | 51.25 | 51.25 | 51.25 | 51.31 | 51.12 | 267,216 |
September 05, 2025 | 51.2 | 51.17 | 51.17 | 51.32 | 50.89 | 218,138 |
September 04, 2025 | 50.74 | 50.99 | 50.99 | 51 | 50.67 | 183,892 |
September 03, 2025 | 50.58 | 50.55 | 50.55 | 50.59 | 50.39 | 206,805 |
September 02, 2025 | 50.21 | 50.54 | 50.54 | 50.54 | 50 | 380,314 |
August 29, 2025 | 50.6 | 50.45 | 50.45 | 50.61 | 50.28 | 199,345 |
August 28, 2025 | 50.68 | 50.63 | 50.63 | 50.68 | 50.49 | 203,810 |
August 27, 2025 | 50.63 | 50.58 | 50.58 | 50.67 | 50.5 | 187,000 |
August 26, 2025 | 50.49 | 50.65 | 50.65 | 50.65 | 50.4 | 157,900 |
August 25, 2025 | 50.77 | 50.52 | 50.52 | 50.77 | 50.52 | 231,700 |
August 22, 2025 | 50.49 | 50.8 | 50.8 | 50.85 | 50.42 | 214,121 |
August 21, 2025 | 50.1 | 50.22 | 50.22 | 50.24 | 50.01 | 230,522 |
August 20, 2025 | 50.28 | 50.17 | 50.17 | 50.28 | 49.88 | 234,480 |
August 19, 2025 | 50.35 | 50.34 | 50.34 | 50.41 | 50.12 | 218,600 |
August 18, 2025 | 50.21 | 50.23 | 50.23 | 50.24 | 50.14 | 189,929 |
August 15, 2025 | 50.35 | 50.22 | 50.22 | 50.35 | 50.14 | 213,900 |
August 14, 2025 | 50.15 | 50.22 | 50.22 | 50.23 | 50.05 | 161,400 |
August 13, 2025 | 50.2 | 50.21 | 50.21 | 50.24 | 50.1 | 211,600 |
August 12, 2025 | 49.65 | 50 | 50 | 50 | 49.65 | 200,400 |
August 11, 2025 | 49.57 | 49.54 | 49.54 | 49.7 | 49.5 | 275,800 |
August 08, 2025 | 49.5 | 49.55 | 49.55 | 49.62 | 49.43 | 190,817 |
August 07, 2025 | 49.51 | 49.35 | 49.35 | 49.64 | 49.17 | 257,400 |
August 06, 2025 | 49.2 | 49.34 | 49.34 | 49.36 | 49.14 | 168,749 |
August 05, 2025 | 49 | 49.02 | 49.02 | 49.2 | 48.86 | 250,732 |
August 01, 2025 | 48.52 | 48.39 | 48.39 | 48.52 | 48.06 | 476,706 |
July 31, 2025 | 49.4 | 49.05 | 49.05 | 49.48 | 48.99 | 242,939 |
July 30, 2025 | 49.44 | 49.24 | 49.24 | 49.44 | 49.05 | 277,645 |
July 29, 2025 | 49.4 | 49.35 | 49.35 | 49.43 | 49.22 | 205,442 |
July 28, 2025 | 49.44 | 49.2 | 49.2 | 49.44 | 49.09 | 241,500 |
July 25, 2025 | 49.16 | 49.33 | 49.33 | 49.37 | 49.12 | 214,026 |
July 24, 2025 | 49.08 | 49.04 | 49.04 | 49.15 | 49.01 | 168,528 |
July 23, 2025 | 48.88 | 49.01 | 49.01 | 49.04 | 48.81 | 264,800 |
July 22, 2025 | 48.75 | 48.61 | 48.61 | 48.75 | 48.52 | 144,000 |
July 21, 2025 | 48.77 | 48.71 | 48.71 | 48.94 | 48.7 | 198,100 |
July 18, 2025 | 48.9 | 48.73 | 48.73 | 48.91 | 48.68 | 281,431 |
July 17, 2025 | 48.57 | 48.85 | 48.85 | 48.89 | 48.5 | 177,914 |
July 16, 2025 | 48.39 | 48.38 | 48.38 | 48.42 | 47.98 | 373,070 |
July 15, 2025 | 48.63 | 48.28 | 48.28 | 48.63 | 48.28 | 203,521 |
July 14, 2025 | 48.28 | 48.5 | 48.5 | 48.52 | 48.27 | 154,400 |
July 11, 2025 | 48.3 | 48.31 | 48.31 | 48.35 | 48.21 | 136,744 |
July 10, 2025 | 48.47 | 48.47 | 48.47 | 48.56 | 48.33 | 171,986 |
July 09, 2025 | 48.4 | 48.39 | 48.39 | 48.4 | 48.23 | 161,204 |
July 08, 2025 | 48.17 | 48.15 | 48.15 | 48.2 | 48.07 | 169,822 |
July 07, 2025 | 48.2 | 48.1 | 48.1 | 48.26 | 47.95 | 293,100 |
July 04, 2025 | 48.13 | 48.23 | 48.23 | 48.24 | 48.01 | 197,641 |
July 03, 2025 | 48.01 | 48.21 | 48.21 | 48.22 | 48.01 | 139,400 |