40.50
-0.12(-0.30%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.35 | 40.5 | 40.5 | 40.5 | 40.25 | 2,902 |
September 25, 2025 | 40.53 | 40.62 | 40.62 | 40.66 | 40.5 | 1,300 |
September 24, 2025 | 40.73 | 40.73 | 40.73 | 40.83 | 40.72 | 11,900 |
September 23, 2025 | 40.64 | 40.68 | 40.68 | 40.78 | 40.64 | 700 |
September 22, 2025 | 40.4 | 40.5 | 40.5 | 40.5 | 40.4 | 600 |
September 19, 2025 | 40.51 | 40.26 | 40.26 | 40.51 | 40.26 | 4,500 |
September 18, 2025 | 40.27 | 40.33 | 40.33 | 40.37 | 40.21 | 1,500 |
September 17, 2025 | 40.4 | 40.55 | 40.55 | 40.56 | 40.35 | 3,500 |
September 16, 2025 | 40.1 | 40.2 | 40.2 | 40.2 | 40.03 | 1,009 |
September 15, 2025 | 40.1 | 39.95 | 39.95 | 40.15 | 39.95 | 2,912 |
September 12, 2025 | 39.93 | 39.92 | 39.92 | 39.93 | 39.9 | 1,403 |
September 11, 2025 | 39.68 | 39.88 | 39.88 | 39.88 | 39.68 | 1,044 |
September 10, 2025 | 39.37 | 39.4 | 39.4 | 39.48 | 39.37 | 7,706 |
September 09, 2025 | 39.11 | 39.13 | 39.13 | 39.13 | 39.11 | 1,330 |
September 08, 2025 | 38.55 | 38.74 | 38.74 | 38.75 | 38.55 | 8,500 |
September 05, 2025 | 38.44 | 38.5 | 38.5 | 38.5 | 38.35 | 92,157 |
September 04, 2025 | 37.94 | 37.98 | 37.98 | 37.98 | 37.8 | 4,600 |
September 03, 2025 | 37.98 | 38.04 | 38.04 | 38.04 | 37.95 | 9,703 |
September 02, 2025 | 37.64 | 37.79 | 37.79 | 37.81 | 37.64 | 19,805 |
August 29, 2025 | 37.89 | 37.78 | 37.78 | 37.89 | 37.73 | 6,795 |
August 28, 2025 | 37.96 | 37.99 | 37.99 | 37.99 | 37.96 | 511 |
August 27, 2025 | 37.86 | 37.93 | 37.93 | 37.93 | 37.86 | 3,000 |
August 26, 2025 | 38.3 | 38.33 | 38.33 | 38.33 | 38.3 | 1,900 |
August 25, 2025 | 38.53 | 38.52 | 38.52 | 38.6 | 38.52 | 2,546 |
August 22, 2025 | 38.3 | 38.54 | 38.54 | 38.59 | 38.3 | 19,700 |
August 21, 2025 | 38.07 | 38.08 | 38.08 | 38.11 | 38.06 | 711 |
August 20, 2025 | 37.99 | 37.92 | 37.92 | 37.99 | 37.9 | 1,007 |
August 19, 2025 | 38.21 | 38.16 | 38.16 | 38.21 | 38.16 | 600 |
August 18, 2025 | 38.13 | 38.21 | 38.23 | 38.21 | 38.13 | 349 |
August 15, 2025 | 38.04 | 38.06 | 38.06 | 38.06 | 38.04 | 1,312 |
August 14, 2025 | 38.02 | 37.95 | 37.95 | 38.02 | 37.9 | 900 |
August 13, 2025 | 38.29 | 38.34 | 38.34 | 38.39 | 38.29 | 1,500 |
August 12, 2025 | 37.65 | 37.92 | 37.92 | 37.92 | 37.64 | 2,000 |
August 11, 2025 | 37.58 | 37.53 | 37.53 | 37.58 | 37.53 | 500 |
August 08, 2025 | 37.37 | 37.47 | 37.47 | 37.48 | 37.37 | 1,105 |
August 07, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 633 |
August 06, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 341 |
August 05, 2025 | 37.2 | 37.14 | 37.14 | 37.2 | 37.13 | 2,816 |
August 01, 2025 | 36.6 | 36.62 | 36.62 | 36.63 | 36.55 | 4,637 |
July 31, 2025 | 37.24 | 37.16 | 37.16 | 37.24 | 37.11 | 15,900 |
July 30, 2025 | 37.38 | 37.19 | 37.19 | 37.38 | 37.19 | 1,800 |
July 29, 2025 | 37.39 | 37.35 | 37.35 | 37.41 | 37.35 | 1,606 |
July 28, 2025 | 37.45 | 37.25 | 37.25 | 37.45 | 37.25 | 3,236 |
July 25, 2025 | 37.33 | 37.45 | 37.45 | 37.45 | 37.33 | 2,300 |
July 24, 2025 | 37.34 | 37.37 | 37.37 | 37.38 | 37.34 | 705 |
July 23, 2025 | 37.37 | 37.45 | 37.45 | 37.45 | 37.37 | 639 |
July 22, 2025 | 37.22 | 37.1 | 37.1 | 37.22 | 37 | 5,635 |
July 21, 2025 | 37.26 | 37.37 | 37.37 | 37.37 | 37.26 | 446 |
July 18, 2025 | 37.3 | 37.17 | 37.17 | 37.3 | 37.17 | 831 |
July 17, 2025 | 37 | 37.31 | 37.31 | 37.33 | 37 | 3,531 |
July 16, 2025 | 36.84 | 36.9 | 36.9 | 36.94 | 36.72 | 5,600 |
July 15, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 401 |
July 14, 2025 | 36.51 | 36.52 | 36.52 | 36.54 | 36.42 | 1,000 |
July 11, 2025 | 36.45 | 36.47 | 36.47 | 36.51 | 36.41 | 31,200 |
July 10, 2025 | 36.58 | 36.5 | 36.5 | 36.58 | 36.48 | 2,149 |
July 09, 2025 | 36.48 | 36.46 | 36.46 | 36.48 | 36.43 | 700 |
July 08, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 500 |
July 07, 2025 | 36.38 | 36.19 | 36.19 | 36.38 | 36.19 | 1,200 |
July 04, 2025 | 36.43 | 36.38 | 36.38 | 36.43 | 36.38 | 500 |
July 03, 2025 | 36.45 | 36.55 | 36.55 | 36.56 | 36.45 | 2,900 |