46.44
+0.22(+0.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 46.05 | 46.22 | 46.22 | 46.27 | 46.05 | 177,367 |
| October 22, 2025 | 46.15 | 46 | 46 | 46.18 | 45.84 | 280,100 |
| October 21, 2025 | 46.28 | 46.13 | 46.13 | 46.31 | 46.13 | 138,746 |
| October 20, 2025 | 46.34 | 46.52 | 46.52 | 46.55 | 46.33 | 126,100 |
| October 17, 2025 | 45.98 | 46.09 | 46.09 | 46.12 | 45.93 | 162,631 |
| October 16, 2025 | 46.18 | 46.16 | 46.16 | 46.32 | 46.04 | 160,119 |
| October 15, 2025 | 45.84 | 45.92 | 45.92 | 46.02 | 45.71 | 208,436 |
| October 14, 2025 | 45.27 | 45.7 | 45.7 | 45.8 | 45.21 | 216,500 |
| October 10, 2025 | 45.72 | 45 | 45 | 45.72 | 44.95 | 439,332 |
| October 09, 2025 | 46.1 | 45.94 | 45.94 | 46.1 | 45.86 | 143,000 |
| October 08, 2025 | 46.02 | 46.08 | 46.08 | 46.1 | 45.97 | 145,100 |
| October 07, 2025 | 46.22 | 45.94 | 45.94 | 46.22 | 45.93 | 306,010 |
| October 06, 2025 | 46.35 | 46.33 | 46.33 | 46.44 | 46.31 | 249,500 |
| October 03, 2025 | 46.13 | 46.26 | 46.26 | 46.31 | 46.13 | 208,650 |
| October 02, 2025 | 45.9 | 45.89 | 45.89 | 45.96 | 45.75 | 144,700 |
| October 01, 2025 | 45.65 | 45.75 | 45.75 | 45.8 | 45.62 | 147,139 |
| September 30, 2025 | 45.14 | 45.31 | 45.31 | 45.36 | 45.06 | 273,935 |
| September 29, 2025 | 45.16 | 45.13 | 45.13 | 45.2 | 45.02 | 175,100 |
| September 26, 2025 | 44.86 | 45.03 | 45.03 | 45.04 | 44.86 | 106,443 |
| September 25, 2025 | 44.65 | 44.75 | 44.75 | 44.75 | 44.56 | 145,100 |
| September 24, 2025 | 44.98 | 44.93 | 44.93 | 45.05 | 44.87 | 134,000 |
| September 23, 2025 | 45.11 | 45.02 | 45.02 | 45.19 | 44.96 | 172,214 |
| September 22, 2025 | 44.8 | 45.01 | 45.01 | 45.03 | 44.73 | 146,623 |
| September 19, 2025 | 44.89 | 44.74 | 44.74 | 44.89 | 44.62 | 117,324 |
| September 18, 2025 | 44.79 | 44.98 | 44.98 | 45.06 | 44.78 | 173,300 |
| September 17, 2025 | 44.83 | 44.73 | 44.73 | 44.97 | 44.62 | 217,425 |
| September 16, 2025 | 44.91 | 44.87 | 44.87 | 44.91 | 44.75 | 181,202 |
| September 15, 2025 | 45.1 | 45.02 | 45.02 | 45.19 | 44.98 | 138,700 |
| September 12, 2025 | 45.01 | 44.96 | 44.96 | 45.01 | 44.91 | 120,556 |
| September 11, 2025 | 44.91 | 45.09 | 45.09 | 45.12 | 44.87 | 148,600 |
| September 10, 2025 | 44.84 | 44.74 | 44.74 | 44.84 | 44.69 | 133,400 |
| September 09, 2025 | 44.6 | 44.73 | 44.73 | 44.73 | 44.5 | 100,300 |
| September 08, 2025 | 44.54 | 44.7 | 44.7 | 44.74 | 44.5 | 145,000 |
| September 05, 2025 | 44.35 | 44.4 | 44.4 | 44.5 | 44.2 | 329,578 |
| September 04, 2025 | 43.8 | 44.07 | 44.07 | 44.08 | 43.8 | 222,600 |
| September 03, 2025 | 43.55 | 43.7 | 43.7 | 43.7 | 43.55 | 137,920 |
| September 02, 2025 | 43.5 | 43.59 | 43.59 | 43.66 | 43.32 | 215,500 |
| August 29, 2025 | 44 | 43.82 | 43.82 | 44 | 43.81 | 225,050 |
| August 28, 2025 | 44.21 | 44.19 | 44.19 | 44.25 | 44.15 | 118,102 |
| August 27, 2025 | 44.12 | 44.12 | 44.12 | 44.23 | 44.04 | 175,700 |
| August 26, 2025 | 44.36 | 44.37 | 44.37 | 44.38 | 44.23 | 153,000 |
| August 25, 2025 | 44.77 | 44.5 | 44.5 | 44.79 | 44.49 | 147,242 |
| August 22, 2025 | 44.7 | 44.95 | 44.95 | 45.05 | 44.7 | 135,800 |
| August 21, 2025 | 44.5 | 44.5 | 44.5 | 44.58 | 44.46 | 83,000 |
| August 20, 2025 | 44.52 | 44.68 | 44.68 | 44.68 | 44.52 | 96,921 |
| August 19, 2025 | 44.54 | 44.58 | 44.58 | 44.65 | 44.48 | 148,950 |
| August 18, 2025 | 44.28 | 44.34 | 44.34 | 44.39 | 44.2 | 127,000 |
| August 15, 2025 | 44.3 | 44.4 | 44.4 | 44.4 | 44.3 | 109,799 |
| August 14, 2025 | 43.95 | 44.14 | 44.14 | 44.15 | 43.95 | 144,700 |
| August 13, 2025 | 43.93 | 44 | 44 | 44 | 43.89 | 100,600 |
| August 12, 2025 | 43.47 | 43.83 | 43.83 | 43.83 | 43.47 | 100,619 |
| August 11, 2025 | 43.36 | 43.33 | 43.33 | 43.42 | 43.3 | 97,130 |
| August 08, 2025 | 43.23 | 43.42 | 43.42 | 43.45 | 43.23 | 162,400 |
| August 07, 2025 | 43.14 | 43.16 | 43.16 | 43.23 | 43.02 | 129,483 |
| August 06, 2025 | 42.68 | 42.77 | 42.77 | 42.83 | 42.66 | 129,600 |
| August 05, 2025 | 42.7 | 42.58 | 42.58 | 42.71 | 42.48 | 286,030 |
| August 01, 2025 | 42.14 | 42.08 | 42.08 | 42.14 | 41.77 | 318,300 |
| July 31, 2025 | 42.55 | 42.4 | 42.4 | 42.57 | 42.26 | 360,730 |
| July 30, 2025 | 42.85 | 42.68 | 42.68 | 42.85 | 42.48 | 228,814 |
| July 29, 2025 | 42.84 | 42.81 | 42.81 | 42.87 | 42.72 | 146,306 |