40.52
-0.32(-0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 40.75 | 40.52 | 40.52 | 40.93 | 40.49 | 22,371 |
| October 29, 2025 | 41.13 | 40.93 | 40.93 | 41.14 | 40.86 | 3,719 |
| October 28, 2025 | 40.97 | 40.89 | 40.89 | 41.06 | 40.83 | 2,338 |
| October 27, 2025 | 40.72 | 40.44 | 40.44 | 40.72 | 40.41 | 2,300 |
| October 24, 2025 | 40.61 | 40.65 | 40.65 | 40.8 | 40.61 | 12,544 |
| October 23, 2025 | 40.36 | 40.48 | 40.48 | 40.51 | 40.36 | 4,000 |
| October 22, 2025 | 39.5 | 39.94 | 39.94 | 40.03 | 39.5 | 11,400 |
| October 21, 2025 | 39.78 | 39.69 | 39.69 | 39.78 | 39.6 | 3,300 |
| October 20, 2025 | 40.47 | 40.62 | 40.62 | 40.64 | 40.47 | 3,000 |
| October 17, 2025 | 40.47 | 40.16 | 40.16 | 40.47 | 39.97 | 6,067 |
| October 16, 2025 | 41.04 | 40.83 | 40.83 | 41.04 | 40.7 | 2,009 |
| October 15, 2025 | 40.69 | 40.72 | 40.72 | 41.11 | 40.55 | 2,241 |
| October 14, 2025 | 39.93 | 40.4 | 40.4 | 40.65 | 39.93 | 7,303 |
| October 10, 2025 | 40.23 | 39.69 | 39.69 | 40.26 | 39.68 | 3,500 |
| October 09, 2025 | 40.57 | 40.17 | 40.17 | 40.57 | 40.14 | 3,717 |
| October 08, 2025 | 40.12 | 40.49 | 40.49 | 40.49 | 40.12 | 2,800 |
| October 07, 2025 | 40.3 | 39.82 | 39.82 | 40.3 | 39.76 | 2,213 |
| October 06, 2025 | 40.3 | 40.32 | 40.32 | 40.43 | 40.3 | 4,400 |
| October 03, 2025 | 39.84 | 40.04 | 40.04 | 40.04 | 39.84 | 1,400 |
| October 02, 2025 | 39.85 | 39.81 | 39.81 | 39.85 | 39.5 | 1,886 |
| October 01, 2025 | 39.47 | 39.64 | 39.64 | 39.67 | 39.47 | 825 |
| September 30, 2025 | 39.12 | 39.33 | 39.33 | 39.33 | 39.1 | 600 |
| September 29, 2025 | 39.37 | 39.36 | 39.36 | 39.37 | 39.19 | 3,039 |
| September 26, 2025 | 38.95 | 39.05 | 39.05 | 39.05 | 38.94 | 4,900 |
| September 25, 2025 | 38.49 | 38.95 | 38.95 | 38.95 | 38.49 | 3,000 |
| September 24, 2025 | 39.18 | 38.73 | 38.73 | 39.18 | 38.73 | 6,637 |
| September 23, 2025 | 39.38 | 39.1 | 39.1 | 39.45 | 39.07 | 9,700 |
| September 22, 2025 | 39.25 | 39.5 | 39.34 | 39.51 | 39.25 | 2,300 |
| September 19, 2025 | 39.16 | 39.02 | 39.02 | 39.16 | 38.73 | 4,422 |
| September 18, 2025 | 38.54 | 38.68 | 38.68 | 38.72 | 38.54 | 2,500 |
| September 17, 2025 | 38.4 | 38.46 | 38.46 | 38.59 | 38.4 | 1,900 |
| September 16, 2025 | 38.79 | 38.48 | 38.48 | 38.79 | 38.44 | 26,300 |
| September 15, 2025 | 38.73 | 38.71 | 38.71 | 38.8 | 38.62 | 7,809 |
| September 12, 2025 | 38.93 | 38.79 | 38.79 | 39 | 38.73 | 9,200 |
| September 11, 2025 | 39.03 | 38.94 | 38.94 | 39.04 | 38.87 | 10,006 |
| September 10, 2025 | 39 | 38.97 | 38.97 | 39.02 | 38.93 | 13,300 |
| September 09, 2025 | 38.85 | 38.73 | 38.73 | 38.85 | 38.69 | 1,339 |
| September 08, 2025 | 39.12 | 38.75 | 38.75 | 39.16 | 38.75 | 7,349 |
| September 05, 2025 | 39.09 | 39.13 | 39.13 | 39.14 | 39.05 | 4,034 |
| September 04, 2025 | 38.76 | 38.84 | 38.84 | 38.84 | 38.69 | 3,500 |
| September 03, 2025 | 38.46 | 38.6 | 38.6 | 38.64 | 38.46 | 7,448 |
| September 02, 2025 | 38 | 38.28 | 38.28 | 38.29 | 38 | 7,743 |
| August 29, 2025 | 38.01 | 38.08 | 38.08 | 38.08 | 37.99 | 1,702 |
| August 28, 2025 | 38 | 38.09 | 38.09 | 38.13 | 37.84 | 39,000 |
| August 27, 2025 | 37.95 | 37.98 | 37.98 | 37.99 | 37.92 | 6,812 |
| August 26, 2025 | 38 | 38.01 | 38.01 | 38.02 | 37.92 | 2,000 |
| August 25, 2025 | 37.94 | 37.79 | 37.79 | 37.94 | 37.78 | 7,637 |
| August 22, 2025 | 38 | 37.98 | 37.98 | 38.14 | 37.98 | 12,602 |
| August 21, 2025 | 37.69 | 37.86 | 37.86 | 37.95 | 37.69 | 3,446 |
| August 20, 2025 | 37.54 | 37.65 | 37.65 | 37.65 | 37.54 | 3,000 |
| August 19, 2025 | 37.58 | 37.56 | 37.56 | 37.65 | 37.56 | 503 |
| August 18, 2025 | 37.82 | 37.87 | 37.9 | 37.87 | 37.8 | 3,621 |
| August 15, 2025 | 37.62 | 37.71 | 37.71 | 37.71 | 37.62 | 1,400 |
| August 14, 2025 | 37.5 | 37.62 | 37.62 | 37.63 | 37.5 | 7,834 |
| August 13, 2025 | 37.83 | 37.73 | 37.73 | 37.83 | 37.7 | 1,700 |
| August 12, 2025 | 37.88 | 38.04 | 38.04 | 38.06 | 37.88 | 9,600 |
| August 11, 2025 | 37.6 | 37.7 | 37.7 | 37.8 | 37.58 | 5,800 |
| August 08, 2025 | 37.85 | 37.79 | 37.79 | 38.05 | 37.79 | 5,002 |
| August 07, 2025 | 37.9 | 37.61 | 37.61 | 37.9 | 37.61 | 3,824 |
| August 06, 2025 | 37.45 | 37.61 | 37.61 | 37.61 | 37.31 | 5,600 |