50.96
+1.37(+2.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 49.18 | 49.59 | 49.59 | 49.66 | 48.75 | 480,612 |
| October 22, 2025 | 49.25 | 49.34 | 49.34 | 49.41 | 48.81 | 609,148 |
| October 21, 2025 | 49.52 | 49.26 | 49.26 | 50.07 | 48.9 | 555,199 |
| October 20, 2025 | 50.96 | 49.71 | 49.71 | 50.97 | 49.56 | 427,200 |
| October 17, 2025 | 50.06 | 49.99 | 49.99 | 50.49 | 49.76 | 428,500 |
| October 16, 2025 | 51.06 | 50.37 | 50.37 | 51.71 | 50.19 | 355,715 |
| October 15, 2025 | 50.99 | 51.06 | 51.06 | 51.41 | 50.71 | 726,500 |
| October 14, 2025 | 51.14 | 50.79 | 50.79 | 51.41 | 50.67 | 796,500 |
| October 10, 2025 | 51.59 | 51.2 | 51.2 | 51.82 | 51 | 351,200 |
| October 09, 2025 | 51.62 | 51.37 | 51.37 | 51.62 | 50.53 | 727,562 |
| October 08, 2025 | 51.94 | 51.49 | 51.49 | 52.01 | 50.93 | 753,280 |
| October 07, 2025 | 52.12 | 51.82 | 51.82 | 52.16 | 51.34 | 683,700 |
| October 06, 2025 | 53.41 | 52.19 | 52.19 | 53.41 | 52.14 | 385,521 |
| October 03, 2025 | 52.78 | 53.21 | 53.21 | 53.55 | 52.66 | 259,910 |
| October 02, 2025 | 52.93 | 52.8 | 52.8 | 53.4 | 52.64 | 445,743 |
| October 01, 2025 | 53.5 | 53.07 | 53.07 | 53.66 | 52.59 | 486,823 |
| September 30, 2025 | 52.6 | 53.24 | 53.24 | 53.3 | 52.23 | 705,720 |
| September 29, 2025 | 52.65 | 52.48 | 52.48 | 52.88 | 52.37 | 515,400 |
| September 26, 2025 | 52.82 | 52.25 | 52.25 | 52.87 | 52.22 | 709,800 |
| September 25, 2025 | 52.44 | 52.48 | 52.48 | 53.24 | 52.36 | 510,811 |
| September 24, 2025 | 53.69 | 53.07 | 53.07 | 53.91 | 53.04 | 803,700 |
| September 23, 2025 | 53.44 | 53.57 | 53.57 | 53.84 | 53.18 | 316,105 |
| September 22, 2025 | 53.27 | 53.64 | 53.64 | 53.7 | 53 | 882,200 |
| September 19, 2025 | 54.17 | 53.39 | 53.39 | 54.17 | 52.88 | 3.48M |
| September 18, 2025 | 54.43 | 53.61 | 53.61 | 55.21 | 53.59 | 676,565 |
| September 17, 2025 | 54.92 | 54.48 | 54.48 | 54.98 | 53.66 | 524,348 |
| September 16, 2025 | 53.7 | 52.98 | 52.98 | 53.8 | 52.87 | 415,400 |
| September 15, 2025 | 53.89 | 53.87 | 53.87 | 54.01 | 53.44 | 469,837 |
| September 12, 2025 | 54.2 | 53.9 | 53.9 | 54.57 | 53.9 | 328,400 |
| September 11, 2025 | 53.37 | 54.33 | 54.33 | 54.33 | 53.26 | 423,885 |
| September 10, 2025 | 53.97 | 53.41 | 53.41 | 53.98 | 53.11 | 561,300 |
| September 09, 2025 | 53.59 | 54.18 | 54.18 | 54.19 | 53.34 | 678,900 |
| September 08, 2025 | 54.33 | 53.7 | 53.7 | 54.43 | 53.59 | 404,000 |
| September 05, 2025 | 54.79 | 54.3 | 54.3 | 54.79 | 54.25 | 242,900 |
| September 04, 2025 | 55.08 | 54.55 | 54.55 | 55.15 | 54.09 | 307,710 |
| September 03, 2025 | 54.05 | 54.83 | 54.83 | 54.84 | 53.89 | 344,306 |
| September 02, 2025 | 54.66 | 54.07 | 54.07 | 54.69 | 53.69 | 393,304 |
| August 29, 2025 | 54.77 | 54.85 | 54.85 | 55.2 | 54.4 | 566,811 |
| August 28, 2025 | 54.29 | 55.09 | 55.09 | 55.3 | 54.29 | 587,947 |
| August 27, 2025 | 54.75 | 54.55 | 54.55 | 54.94 | 54.15 | 908,650 |
| August 26, 2025 | 55.53 | 55.02 | 55.02 | 55.53 | 54.54 | 855,731 |
| August 25, 2025 | 55.93 | 54.97 | 54.97 | 55.93 | 54.8 | 458,115 |
| August 22, 2025 | 56.36 | 55.93 | 55.93 | 56.36 | 55.6 | 667,900 |
| August 21, 2025 | 56.15 | 55.97 | 55.97 | 56.65 | 55.47 | 307,449 |
| August 20, 2025 | 56.72 | 56.33 | 56.33 | 56.72 | 56.06 | 309,532 |
| August 19, 2025 | 57.45 | 56.37 | 56.37 | 57.46 | 56.13 | 752,968 |
| August 18, 2025 | 56.77 | 57.34 | 57.34 | 57.38 | 56.77 | 614,416 |
| August 15, 2025 | 56.7 | 56.92 | 56.92 | 57.3 | 56.59 | 674,500 |
| August 14, 2025 | 56.6 | 56.92 | 56.7 | 56.93 | 56.55 | 621,530 |
| August 13, 2025 | 56.65 | 56.48 | 56.26 | 56.94 | 56.27 | 668,700 |
| August 12, 2025 | 56.83 | 56.57 | 56.35 | 57.2 | 56.46 | 283,746 |
| August 11, 2025 | 57.5 | 56.66 | 56.44 | 57.67 | 56.52 | 193,300 |
| August 08, 2025 | 57.74 | 57.71 | 57.49 | 57.81 | 56.88 | 337,529 |
| August 07, 2025 | 56.8 | 57.75 | 57.53 | 57.78 | 56.41 | 356,300 |
| August 06, 2025 | 57.7 | 56.32 | 56.1 | 57.71 | 55.78 | 924,800 |
| August 05, 2025 | 56.18 | 57.98 | 57.76 | 57.98 | 55.95 | 719,500 |
| August 01, 2025 | 56.81 | 55.83 | 55.83 | 56.81 | 55.57 | 249,300 |
| July 31, 2025 | 56.28 | 56.34 | 56.34 | 56.95 | 56.2 | 696,163 |
| July 30, 2025 | 56.96 | 56.23 | 56.23 | 57.37 | 55.99 | 258,500 |
| July 29, 2025 | 56.47 | 56.79 | 56.79 | 56.8 | 56.02 | 265,319 |