48.39
+0.34(+0.71%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 48.35 | 48.39 | 48.39 | 48.42 | 48.3 | 4,900 |
October 02, 2025 | 48.06 | 48.07 | 48.07 | 48.07 | 47.88 | 3,117 |
October 01, 2025 | 47.98 | 47.99 | 47.99 | 48.2 | 47.98 | 5,876 |
September 30, 2025 | 47.85 | 47.9 | 47.9 | 47.97 | 47.84 | 1,100 |
September 29, 2025 | 47.89 | 47.86 | 47.86 | 47.89 | 47.75 | 17,421 |
September 26, 2025 | 47.73 | 47.77 | 47.77 | 47.85 | 47.73 | 6,500 |
September 25, 2025 | 47.39 | 47.61 | 47.61 | 47.63 | 47.39 | 7,727 |
September 24, 2025 | 47.73 | 47.72 | 47.72 | 47.75 | 47.65 | 2,169 |
September 23, 2025 | 47.94 | 47.8 | 47.8 | 48 | 47.8 | 5,900 |
September 22, 2025 | 47.61 | 47.76 | 47.76 | 47.78 | 47.61 | 1,413 |
September 19, 2025 | 47.52 | 47.64 | 47.64 | 47.64 | 47.41 | 3,660 |
September 18, 2025 | 46.94 | 47.23 | 47.23 | 47.23 | 46.94 | 2,115 |
September 17, 2025 | 47.13 | 47.04 | 47.04 | 47.13 | 47 | 2,410 |
September 16, 2025 | 46.94 | 46.88 | 46.88 | 46.94 | 46.87 | 2,420 |
September 15, 2025 | 46.93 | 46.94 | 46.94 | 46.94 | 46.8 | 3,100 |
September 12, 2025 | 46.99 | 46.93 | 46.93 | 47.05 | 46.9 | 1,300 |
September 11, 2025 | 46.92 | 46.94 | 46.94 | 46.94 | 46.92 | 600 |
September 10, 2025 | 46.58 | 46.75 | 46.75 | 46.76 | 46.58 | 6,205 |
September 09, 2025 | 46.5 | 46.51 | 46.49 | 46.51 | 46.49 | 300 |
September 08, 2025 | 46.21 | 46.24 | 46.24 | 46.24 | 46 | 1,800 |
September 05, 2025 | 46.23 | 46.16 | 46.16 | 46.23 | 46.01 | 815 |
September 04, 2025 | 45.97 | 46.04 | 46.04 | 46.05 | 45.96 | 3,722 |
September 03, 2025 | 45.74 | 45.92 | 45.92 | 45.92 | 45.74 | 1,810 |
September 02, 2025 | 45.52 | 45.67 | 45.67 | 45.67 | 45.52 | 2,300 |
August 29, 2025 | 45.42 | 45.58 | 45.58 | 45.64 | 45.42 | 1,200 |
August 28, 2025 | 45.23 | 45.31 | 45.31 | 45.31 | 45.2 | 1,249 |
August 27, 2025 | 45.28 | 45.46 | 45.46 | 45.46 | 45.28 | 3,044 |
August 26, 2025 | 44.75 | 45 | 45 | 45 | 44.75 | 900 |
August 25, 2025 | 44.84 | 44.67 | 44.67 | 44.84 | 44.62 | 3,105 |
August 22, 2025 | 44.72 | 44.86 | 44.86 | 44.92 | 44.72 | 600 |
August 21, 2025 | 44.45 | 44.45 | 44.58 | 44.45 | 44.45 | 100 |
August 20, 2025 | 44.33 | 44.39 | 44.39 | 44.39 | 44.33 | 430 |
August 19, 2025 | 44.13 | 44.05 | 44.05 | 44.19 | 44.05 | 1,100 |
August 18, 2025 | 44.14 | 44.04 | 44.04 | 44.14 | 44.04 | 1,800 |
August 15, 2025 | 44.18 | 44.14 | 44.14 | 44.18 | 44.08 | 9,514 |
August 14, 2025 | 43.95 | 44.1 | 44.1 | 44.1 | 43.95 | 1,800 |
August 13, 2025 | 43.99 | 43.97 | 43.97 | 44.06 | 43.92 | 2,101 |
August 12, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1,031 |
August 11, 2025 | 43.38 | 43.51 | 43.51 | 43.51 | 43.38 | 8,500 |
August 08, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 129 |
August 07, 2025 | 43.63 | 43.43 | 43.43 | 43.64 | 43.43 | 1,900 |
August 06, 2025 | 43.6 | 43.57 | 43.57 | 43.64 | 43.48 | 5,300 |
August 05, 2025 | 43.21 | 43.43 | 43.43 | 43.46 | 43.21 | 2,020 |
August 01, 2025 | 42.76 | 42.75 | 42.75 | 42.8 | 42.58 | 2,640 |
July 31, 2025 | 43.2 | 42.94 | 42.94 | 43.2 | 42.94 | 1,422 |
July 30, 2025 | 43.37 | 42.95 | 42.95 | 43.37 | 42.95 | 8,600 |
July 29, 2025 | 43.25 | 43.22 | 43.22 | 43.25 | 43.22 | 203 |
July 28, 2025 | 43.29 | 43.11 | 43.11 | 43.29 | 43.11 | 700 |
July 25, 2025 | 43.18 | 43.3 | 43.3 | 43.33 | 43.18 | 1,307 |
July 24, 2025 | 43.14 | 43.28 | 43.28 | 43.28 | 43.14 | 300 |
July 23, 2025 | 43.34 | 43.31 | 43.31 | 43.34 | 43.31 | 300 |
July 22, 2025 | 43.09 | 43.1 | 43.1 | 43.1 | 43.09 | 509 |
July 21, 2025 | 42.94 | 42.83 | 42.83 | 42.99 | 42.83 | 2,200 |
July 18, 2025 | 42.98 | 42.83 | 42.83 | 42.98 | 42.83 | 700 |
July 17, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 200 |
July 16, 2025 | 42.72 | 42.7 | 42.7 | 42.72 | 42.5 | 1,543 |
July 15, 2025 | 42.87 | 42.73 | 42.73 | 42.87 | 42.64 | 3,600 |
July 14, 2025 | 42.78 | 42.83 | 42.83 | 42.83 | 42.72 | 1,000 |
July 11, 2025 | 42.74 | 42.76 | 42.76 | 42.76 | 42.65 | 829 |
July 10, 2025 | 42.54 | 42.75 | 42.75 | 42.75 | 42.54 | 21,820 |