42.92
+0.25(+0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 42.91 | 42.92 | 42.92 | 43.02 | 42.8 | 134,701 |
| October 23, 2025 | 42.58 | 42.67 | 42.67 | 42.74 | 42.55 | 75,946 |
| October 22, 2025 | 42.61 | 42.47 | 42.47 | 42.83 | 42.29 | 191,135 |
| October 21, 2025 | 42.89 | 42.61 | 42.61 | 42.94 | 42.59 | 145,600 |
| October 20, 2025 | 42.66 | 42.87 | 42.87 | 42.89 | 42.66 | 137,149 |
| October 17, 2025 | 42.44 | 42.46 | 42.46 | 42.51 | 42.32 | 167,734 |
| October 16, 2025 | 42.81 | 42.57 | 42.57 | 42.87 | 42.47 | 132,537 |
| October 15, 2025 | 42.66 | 42.69 | 42.69 | 42.86 | 42.44 | 153,539 |
| October 14, 2025 | 42.14 | 42.42 | 42.42 | 42.55 | 42.02 | 243,836 |
| October 10, 2025 | 42.63 | 41.83 | 41.83 | 42.7 | 41.8 | 346,400 |
| October 09, 2025 | 42.73 | 42.59 | 42.59 | 42.75 | 42.49 | 148,324 |
| October 08, 2025 | 42.59 | 42.68 | 42.68 | 42.68 | 42.51 | 167,100 |
| October 07, 2025 | 42.78 | 42.5 | 42.5 | 42.94 | 42.44 | 199,100 |
| October 06, 2025 | 42.8 | 42.68 | 42.68 | 42.82 | 42.63 | 173,216 |
| October 03, 2025 | 42.51 | 42.59 | 42.59 | 42.68 | 42.51 | 124,100 |
| October 02, 2025 | 42.45 | 42.44 | 42.44 | 42.47 | 42.31 | 102,169 |
| October 01, 2025 | 42.17 | 42.34 | 42.34 | 42.38 | 42.17 | 111,103 |
| September 30, 2025 | 42.2 | 42.35 | 42.35 | 42.35 | 42.13 | 134,339 |
| September 29, 2025 | 42.2 | 42.24 | 42.24 | 42.29 | 42.15 | 114,100 |
| September 26, 2025 | 42.03 | 42.08 | 42.08 | 42.09 | 41.98 | 122,600 |
| September 25, 2025 | 41.93 | 41.97 | 41.97 | 41.98 | 41.79 | 150,409 |
| September 24, 2025 | 42.18 | 42.04 | 42.04 | 42.21 | 42.03 | 155,839 |
| September 23, 2025 | 42.19 | 42.07 | 42.07 | 42.26 | 42.06 | 115,312 |
| September 22, 2025 | 41.95 | 42.17 | 42.17 | 42.19 | 41.94 | 168,464 |
| September 19, 2025 | 41.95 | 41.95 | 41.95 | 42.45 | 41.8 | 137,344 |
| September 18, 2025 | 41.78 | 41.84 | 41.84 | 41.91 | 41.7 | 130,910 |
| September 17, 2025 | 41.66 | 41.64 | 41.64 | 41.78 | 41.49 | 137,949 |
| September 16, 2025 | 41.72 | 41.63 | 41.63 | 41.72 | 41.59 | 107,876 |
| September 15, 2025 | 41.72 | 41.72 | 41.72 | 41.78 | 41.67 | 119,816 |
| September 12, 2025 | 41.77 | 41.66 | 41.66 | 41.77 | 41.65 | 151,279 |
| September 11, 2025 | 41.55 | 41.73 | 41.73 | 41.75 | 41.49 | 98,870 |
| September 10, 2025 | 41.5 | 41.47 | 41.47 | 41.5 | 41.41 | 117,180 |
| September 09, 2025 | 41.25 | 41.32 | 41.32 | 41.35 | 41.18 | 116,314 |
| September 08, 2025 | 41.19 | 41.24 | 41.24 | 41.25 | 41.14 | 189,400 |
| September 05, 2025 | 41.19 | 41.16 | 41.16 | 41.25 | 40.98 | 117,407 |
| September 04, 2025 | 40.78 | 41 | 41 | 41 | 40.76 | 95,794 |
| September 03, 2025 | 40.67 | 40.72 | 40.72 | 40.72 | 40.58 | 100,543 |
| September 02, 2025 | 40.5 | 40.53 | 40.53 | 40.6 | 40.3 | 201,341 |
| August 29, 2025 | 40.68 | 40.63 | 40.63 | 40.72 | 40.51 | 157,300 |
| August 28, 2025 | 40.74 | 40.73 | 40.73 | 40.74 | 40.63 | 96,636 |
| August 27, 2025 | 40.72 | 40.69 | 40.69 | 40.72 | 40.58 | 109,400 |
| August 26, 2025 | 40.61 | 40.72 | 40.72 | 40.72 | 40.58 | 89,326 |
| August 25, 2025 | 40.71 | 40.63 | 40.63 | 40.71 | 40.63 | 140,505 |
| August 22, 2025 | 40.52 | 40.81 | 40.81 | 40.86 | 40.52 | 108,800 |
| August 21, 2025 | 40.4 | 40.42 | 40.42 | 40.45 | 40.3 | 126,900 |
| August 20, 2025 | 40.42 | 40.45 | 40.45 | 40.45 | 40.23 | 171,696 |
| August 19, 2025 | 40.51 | 40.38 | 40.38 | 40.57 | 40.38 | 105,079 |
| August 18, 2025 | 40.4 | 40.45 | 40.45 | 40.45 | 40.36 | 132,600 |
| August 15, 2025 | 40.5 | 40.43 | 40.43 | 40.5 | 40.39 | 148,216 |
| August 14, 2025 | 40.42 | 40.46 | 40.46 | 40.46 | 40.34 | 92,400 |
| August 13, 2025 | 40.4 | 40.46 | 40.46 | 40.46 | 40.38 | 91,648 |
| August 12, 2025 | 40.13 | 40.3 | 40.3 | 40.3 | 40.1 | 103,254 |
| August 11, 2025 | 40.09 | 40.03 | 40.03 | 40.13 | 39.99 | 141,020 |
| August 08, 2025 | 39.92 | 40.04 | 40.04 | 40.07 | 39.92 | 153,100 |
| August 07, 2025 | 40.01 | 39.87 | 39.87 | 40.08 | 39.8 | 121,435 |
| August 06, 2025 | 39.81 | 39.9 | 39.9 | 39.9 | 39.75 | 94,303 |
| August 05, 2025 | 39.74 | 39.69 | 39.69 | 39.79 | 39.58 | 123,800 |
| August 01, 2025 | 39.35 | 39.24 | 39.24 | 39.41 | 39.07 | 329,400 |
| July 31, 2025 | 39.94 | 39.67 | 39.67 | 39.94 | 39.63 | 107,300 |
| July 30, 2025 | 39.88 | 39.77 | 39.77 | 39.91 | 39.65 | 83,346 |