42.27
-0.04(-0.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 42.21 | 42.27 | 42.27 | 42.3 | 42.14 | 81,400 |
October 16, 2025 | 42.25 | 42.31 | 42.31 | 42.45 | 42.19 | 101,100 |
October 15, 2025 | 42 | 42.11 | 42.11 | 42.16 | 41.82 | 181,234 |
October 14, 2025 | 41.48 | 41.79 | 41.79 | 41.89 | 41.33 | 219,321 |
October 10, 2025 | 42.06 | 41.09 | 41.09 | 42.12 | 41.03 | 192,200 |
October 09, 2025 | 42.11 | 41.99 | 41.99 | 42.14 | 41.92 | 87,200 |
October 08, 2025 | 42.06 | 42.11 | 42.11 | 42.13 | 42 | 58,300 |
October 07, 2025 | 42.21 | 42 | 42 | 42.22 | 41.98 | 155,126 |
October 06, 2025 | 42.47 | 42.39 | 42.39 | 42.47 | 42.37 | 131,844 |
October 03, 2025 | 42.26 | 42.32 | 42.32 | 42.37 | 42.23 | 77,443 |
October 02, 2025 | 41.97 | 41.97 | 41.97 | 42.04 | 41.85 | 75,295 |
October 01, 2025 | 41.6 | 41.79 | 41.79 | 41.86 | 41.6 | 68,600 |
September 30, 2025 | 41.15 | 41.42 | 41.42 | 41.43 | 41.15 | 72,228 |
September 29, 2025 | 41.23 | 41.25 | 41.25 | 41.3 | 41.13 | 70,200 |
September 26, 2025 | 40.99 | 41.1 | 41.1 | 41.11 | 40.96 | 65,618 |
September 25, 2025 | 40.83 | 40.9 | 40.9 | 40.9 | 40.74 | 91,000 |
September 24, 2025 | 41.09 | 41.06 | 41.06 | 41.17 | 41.01 | 49,128 |
September 23, 2025 | 41.23 | 41.16 | 41.16 | 41.32 | 41.13 | 111,517 |
September 22, 2025 | 40.93 | 41.14 | 41.14 | 41.17 | 40.89 | 69,230 |
September 19, 2025 | 41.03 | 40.86 | 40.86 | 41.03 | 40.75 | 71,143 |
September 18, 2025 | 41.23 | 41.33 | 41.1 | 41.4 | 41.15 | 47,500 |
September 17, 2025 | 41.21 | 41.1 | 40.87 | 41.33 | 41 | 117,300 |
September 16, 2025 | 41.26 | 41.32 | 41.09 | 41.32 | 41.12 | 90,714 |
September 15, 2025 | 41.39 | 41.31 | 41.08 | 41.49 | 41.29 | 89,445 |
September 12, 2025 | 41.27 | 41.27 | 41.04 | 41.3 | 41.21 | 42,507 |
September 11, 2025 | 41.2 | 41.37 | 41.37 | 41.4 | 41.2 | 70,504 |
September 10, 2025 | 41.09 | 41.02 | 41.02 | 41.09 | 40.98 | 62,134 |
September 09, 2025 | 40.85 | 40.98 | 40.98 | 40.98 | 40.8 | 47,600 |
September 08, 2025 | 40.77 | 40.95 | 40.95 | 40.97 | 40.77 | 66,300 |
September 05, 2025 | 40.54 | 40.65 | 40.65 | 40.76 | 40.51 | 45,425 |
September 04, 2025 | 40.12 | 40.37 | 40.37 | 40.38 | 40.12 | 56,700 |
September 03, 2025 | 39.94 | 40.04 | 40.04 | 40.04 | 39.9 | 56,400 |
September 02, 2025 | 39.96 | 39.91 | 39.91 | 39.99 | 39.7 | 107,237 |
August 29, 2025 | 40.3 | 40.16 | 40.16 | 40.3 | 40.09 | 65,000 |
August 28, 2025 | 40.48 | 40.48 | 40.48 | 40.52 | 40.43 | 74,000 |
August 27, 2025 | 40.33 | 40.39 | 40.39 | 40.41 | 40.29 | 73,800 |
August 26, 2025 | 40.59 | 40.63 | 40.63 | 40.63 | 40.5 | 64,900 |
August 25, 2025 | 40.98 | 40.73 | 40.73 | 40.99 | 40.72 | 60,100 |
August 22, 2025 | 40.99 | 41.17 | 41.17 | 41.25 | 40.8 | 98,400 |
August 21, 2025 | 40.76 | 40.74 | 40.74 | 40.79 | 40.67 | 57,019 |
August 20, 2025 | 40.78 | 40.88 | 40.88 | 40.88 | 40.74 | 62,707 |
August 19, 2025 | 40.8 | 40.72 | 40.72 | 40.85 | 40.68 | 38,900 |
August 18, 2025 | 40.53 | 40.6 | 40.6 | 40.64 | 40.49 | 53,700 |
August 15, 2025 | 40.63 | 40.68 | 40.68 | 40.68 | 40.58 | 53,000 |
August 14, 2025 | 40.28 | 40.47 | 40.47 | 40.47 | 40.16 | 52,434 |
August 13, 2025 | 40.27 | 40.37 | 40.37 | 40.39 | 40.26 | 61,900 |
August 12, 2025 | 39.89 | 40.18 | 40.18 | 40.19 | 39.85 | 38,200 |
August 11, 2025 | 39.8 | 39.76 | 39.76 | 39.83 | 39.73 | 108,300 |
August 08, 2025 | 39.7 | 39.85 | 39.85 | 39.86 | 39.69 | 59,816 |
August 07, 2025 | 39.56 | 39.61 | 39.61 | 39.68 | 39.48 | 88,900 |
August 06, 2025 | 39.15 | 39.25 | 39.25 | 39.31 | 39.13 | 60,606 |
August 05, 2025 | 39.25 | 39.07 | 39.07 | 39.25 | 38.99 | 93,738 |
August 01, 2025 | 38.54 | 38.58 | 38.58 | 38.6 | 38.3 | 102,039 |
July 31, 2025 | 39.19 | 38.92 | 38.92 | 39.34 | 38.78 | 228,821 |
July 30, 2025 | 39.36 | 39.16 | 39.16 | 39.36 | 38.98 | 115,900 |
July 29, 2025 | 39.27 | 39.26 | 39.26 | 39.3 | 39.2 | 58,400 |
July 28, 2025 | 39.42 | 39.19 | 39.19 | 39.45 | 39.09 | 89,210 |
July 25, 2025 | 39.49 | 39.72 | 39.72 | 39.72 | 39.44 | 33,500 |
July 24, 2025 | 39.67 | 39.61 | 39.61 | 39.72 | 39.61 | 49,827 |
July 23, 2025 | 39.31 | 39.75 | 39.75 | 39.77 | 39.31 | 121,026 |