30.10
-0.01(-0.03%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.2 | 30.11 | 30.11 | 30.2 | 30.02 | 159,468 |
September 04, 2025 | 30.09 | 30.13 | 30.13 | 30.17 | 30.04 | 142,400 |
September 03, 2025 | 30.02 | 30.02 | 30.02 | 30.04 | 29.95 | 98,560 |
September 02, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.88 | 107,118 |
August 29, 2025 | 30.02 | 30.03 | 30.03 | 30.09 | 29.95 | 89,845 |
August 28, 2025 | 30.12 | 29.99 | 29.99 | 30.12 | 29.84 | 147,284 |
August 27, 2025 | 29.84 | 30.01 | 30.01 | 30.08 | 29.84 | 101,300 |
August 26, 2025 | 29.8 | 29.82 | 29.82 | 29.82 | 29.69 | 113,946 |
August 25, 2025 | 29.96 | 29.87 | 29.76 | 29.96 | 29.8 | 279,600 |
August 22, 2025 | 29.89 | 29.96 | 29.96 | 29.99 | 29.89 | 156,242 |
August 21, 2025 | 29.62 | 29.78 | 29.78 | 29.81 | 29.6 | 125,800 |
August 20, 2025 | 29.57 | 29.64 | 29.64 | 29.68 | 29.55 | 109,400 |
August 19, 2025 | 29.47 | 29.49 | 29.49 | 29.57 | 29.42 | 87,900 |
August 18, 2025 | 29.46 | 29.43 | 29.43 | 29.5 | 29.38 | 200,800 |
August 15, 2025 | 29.48 | 29.48 | 29.48 | 29.52 | 29.39 | 98,400 |
August 14, 2025 | 29.33 | 29.47 | 29.47 | 29.47 | 29.27 | 178,600 |
August 13, 2025 | 29.17 | 29.33 | 29.33 | 29.37 | 29.17 | 144,827 |
August 12, 2025 | 29.06 | 29.11 | 29.11 | 29.17 | 29.03 | 75,900 |
August 11, 2025 | 29 | 28.99 | 28.99 | 29.12 | 28.93 | 160,700 |
August 08, 2025 | 29.04 | 28.95 | 28.95 | 29.04 | 28.93 | 86,027 |
August 07, 2025 | 29.13 | 28.96 | 28.96 | 29.13 | 28.91 | 136,106 |
August 06, 2025 | 29.18 | 29.06 | 29.06 | 29.23 | 29.01 | 118,938 |
August 05, 2025 | 29.11 | 29.05 | 29.05 | 29.21 | 29.03 | 112,000 |
August 01, 2025 | 28.94 | 28.9 | 28.9 | 28.94 | 28.72 | 216,819 |
July 31, 2025 | 29.1 | 29.08 | 29.08 | 29.15 | 29 | 106,600 |
July 30, 2025 | 29.17 | 29.13 | 29.13 | 29.24 | 29.05 | 146,296 |
July 29, 2025 | 29.1 | 29.16 | 29.16 | 29.16 | 29.1 | 102,800 |
July 28, 2025 | 29.23 | 29.08 | 29.08 | 29.23 | 29.02 | 157,120 |
July 25, 2025 | 29.27 | 29.23 | 29.23 | 29.27 | 29.16 | 103,761 |
July 24, 2025 | 29.22 | 29.22 | 29.22 | 29.31 | 29.17 | 170,600 |
July 23, 2025 | 29.17 | 29.23 | 29.23 | 29.31 | 29.17 | 205,832 |
July 22, 2025 | 28.96 | 29.07 | 29.07 | 29.1 | 28.95 | 164,200 |
July 21, 2025 | 29.04 | 28.93 | 28.93 | 29.05 | 28.92 | 198,237 |
July 18, 2025 | 29.09 | 28.99 | 28.99 | 29.11 | 28.96 | 130,726 |
July 17, 2025 | 28.92 | 29 | 29 | 29.05 | 28.84 | 148,103 |
July 16, 2025 | 28.97 | 28.91 | 28.91 | 28.99 | 28.8 | 240,349 |
July 15, 2025 | 29.05 | 28.96 | 28.96 | 29.07 | 28.89 | 141,888 |
July 14, 2025 | 28.98 | 29.01 | 29.01 | 29.04 | 28.87 | 247,800 |
July 11, 2025 | 28.88 | 28.93 | 28.93 | 28.98 | 28.75 | 112,500 |
July 10, 2025 | 28.87 | 28.9 | 28.9 | 28.93 | 28.74 | 124,300 |
July 09, 2025 | 28.85 | 28.82 | 28.82 | 28.89 | 28.81 | 138,235 |
July 08, 2025 | 28.62 | 28.78 | 28.78 | 28.81 | 28.61 | 130,341 |
July 07, 2025 | 28.73 | 28.61 | 28.61 | 28.75 | 28.55 | 245,000 |
July 04, 2025 | 28.58 | 28.67 | 28.67 | 28.72 | 28.58 | 86,827 |
July 03, 2025 | 28.61 | 28.62 | 28.62 | 28.68 | 28.53 | 201,223 |
July 02, 2025 | 28.55 | 28.59 | 28.59 | 28.63 | 28.43 | 127,024 |
June 30, 2025 | 28.34 | 28.42 | 28.42 | 28.46 | 28.22 | 94,925 |
June 27, 2025 | 28.27 | 28.28 | 28.28 | 28.41 | 28.2 | 128,137 |
June 26, 2025 | 28.13 | 28.23 | 28.23 | 28.28 | 28.13 | 121,900 |
June 25, 2025 | 28.23 | 28.11 | 28.11 | 28.23 | 28.03 | 131,139 |
June 24, 2025 | 28.36 | 28.38 | 28.38 | 28.47 | 28.34 | 119,101 |
June 23, 2025 | 28.5 | 28.39 | 28.39 | 28.63 | 28.37 | 172,518 |
June 20, 2025 | 28.67 | 28.49 | 28.49 | 28.67 | 28.43 | 115,544 |
June 19, 2025 | 28.48 | 28.5 | 28.5 | 28.5 | 28.42 | 74,953 |
June 18, 2025 | 28.56 | 28.48 | 28.48 | 28.56 | 28.46 | 85,219 |
June 17, 2025 | 28.5 | 28.53 | 28.53 | 28.59 | 28.46 | 89,453 |
June 16, 2025 | 28.63 | 28.52 | 28.52 | 28.71 | 28.51 | 136,619 |
June 13, 2025 | 28.59 | 28.57 | 28.57 | 28.66 | 28.5 | 106,306 |
June 12, 2025 | 28.36 | 28.51 | 28.51 | 28.51 | 28.32 | 79,823 |
June 11, 2025 | 28.4 | 28.36 | 28.36 | 28.4 | 28.25 | 114,798 |