45.40
+0.93(+2.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.77 | 45.4 | 45.4 | 45.46 | 44.58 | 424,413 |
September 25, 2025 | 43.97 | 44.47 | 44.47 | 44.63 | 43.8 | 1.65M |
September 24, 2025 | 45.08 | 43.95 | 43.95 | 45.14 | 43.95 | 411,942 |
September 23, 2025 | 45.2 | 44.92 | 44.92 | 45.55 | 44.79 | 583,889 |
September 22, 2025 | 44.71 | 44.78 | 44.78 | 44.88 | 43.95 | 981,700 |
September 19, 2025 | 41.93 | 43.63 | 43.63 | 43.67 | 41.93 | 439,042 |
September 18, 2025 | 41.2 | 41.52 | 41.52 | 41.55 | 40.76 | 492,626 |
September 17, 2025 | 40.93 | 41.38 | 41.38 | 41.93 | 40.74 | 754,115 |
September 16, 2025 | 42.38 | 41.44 | 41.44 | 42.38 | 41.28 | 468,740 |
September 15, 2025 | 41.95 | 42.26 | 42.26 | 42.47 | 41.67 | 565,000 |
September 12, 2025 | 42.44 | 41.99 | 41.99 | 42.44 | 41.8 | 266,448 |
September 11, 2025 | 41.67 | 42.12 | 42.12 | 42.13 | 41.35 | 386,948 |
September 10, 2025 | 41.08 | 41.69 | 41.69 | 41.75 | 41.08 | 257,700 |
September 09, 2025 | 41.34 | 40.79 | 40.79 | 41.34 | 40.58 | 460,723 |
September 08, 2025 | 40.95 | 40.87 | 40.87 | 41.03 | 40.47 | 533,600 |
September 05, 2025 | 39.96 | 40.36 | 40.36 | 40.57 | 39.61 | 528,911 |
September 04, 2025 | 39.14 | 39.28 | 39.28 | 39.49 | 38.8 | 579,500 |
September 03, 2025 | 39.8 | 39.53 | 39.53 | 39.83 | 39.2 | 347,858 |
September 02, 2025 | 38.97 | 39.22 | 39.22 | 39.34 | 38.3 | 1.5M |
August 29, 2025 | 37.28 | 38.2 | 38.2 | 38.25 | 37.28 | 191,208 |
August 28, 2025 | 37.49 | 37.16 | 37.16 | 37.49 | 36.93 | 256,320 |
August 27, 2025 | 37.43 | 37.41 | 37.41 | 37.47 | 37.04 | 514,900 |
August 26, 2025 | 37.06 | 37.62 | 37.62 | 37.62 | 36.98 | 160,435 |
August 25, 2025 | 36.83 | 36.95 | 36.95 | 37.15 | 36.81 | 186,900 |
August 22, 2025 | 36.36 | 36.83 | 36.83 | 37.07 | 36.1 | 231,400 |
August 21, 2025 | 35.76 | 36.5 | 36.5 | 36.66 | 35.76 | 448,100 |
August 20, 2025 | 35.13 | 35.69 | 35.69 | 35.71 | 35.08 | 244,300 |
August 19, 2025 | 35.62 | 34.76 | 34.76 | 35.62 | 34.75 | 313,241 |
August 18, 2025 | 35.6 | 35.57 | 35.57 | 35.67 | 35.31 | 135,161 |
August 15, 2025 | 35.21 | 35.58 | 35.58 | 35.67 | 34.94 | 729,838 |
August 14, 2025 | 35.21 | 35.25 | 35.25 | 35.65 | 35.1 | 205,500 |
August 13, 2025 | 35.79 | 35.37 | 35.37 | 35.82 | 35.25 | 247,048 |
August 12, 2025 | 35.55 | 35.64 | 35.64 | 35.64 | 35.11 | 353,505 |
August 11, 2025 | 34.67 | 35.39 | 35.39 | 35.52 | 34.52 | 550,420 |
August 08, 2025 | 35.79 | 35.49 | 35.49 | 35.91 | 35.21 | 599,707 |
August 07, 2025 | 35.41 | 35.36 | 35.36 | 35.62 | 35.21 | 683,002 |
August 06, 2025 | 34.44 | 34.96 | 34.96 | 34.98 | 34.44 | 282,336 |
August 05, 2025 | 33.24 | 34.57 | 34.57 | 34.65 | 33.24 | 1.05M |
August 01, 2025 | 32.2 | 32.02 | 32.02 | 32.38 | 31.74 | 1.28M |
July 31, 2025 | 31.89 | 31.69 | 31.69 | 32.08 | 31.5 | 1.06M |
July 30, 2025 | 32.1 | 31.64 | 31.64 | 32.37 | 31.47 | 904,300 |
July 29, 2025 | 32.07 | 32.39 | 32.39 | 32.4 | 31.88 | 481,340 |
July 28, 2025 | 32.38 | 31.93 | 31.93 | 32.38 | 31.53 | 622,536 |
July 25, 2025 | 31.83 | 32.57 | 32.57 | 32.62 | 31.83 | 301,158 |
July 24, 2025 | 31.89 | 32.02 | 32.02 | 32.25 | 31.5 | 158,026 |
July 23, 2025 | 32.49 | 32.21 | 32.21 | 32.71 | 32.11 | 407,544 |
July 22, 2025 | 32.01 | 32.57 | 32.57 | 32.7 | 31.91 | 934,800 |
July 21, 2025 | 31.2 | 31.78 | 31.78 | 32.05 | 31.2 | 608,320 |
July 18, 2025 | 31 | 30.79 | 30.79 | 31.05 | 30.75 | 537,600 |
July 17, 2025 | 30.8 | 30.91 | 30.91 | 31 | 30.49 | 851,243 |
July 16, 2025 | 31.15 | 31.09 | 31.09 | 31.38 | 30.77 | 931,319 |
July 15, 2025 | 31.59 | 31.12 | 31.12 | 31.6 | 30.6 | 989,965 |
July 14, 2025 | 31.69 | 31.57 | 31.57 | 32.05 | 31.52 | 534,734 |
July 11, 2025 | 31.38 | 31.5 | 31.5 | 31.58 | 31.22 | 354,480 |
July 10, 2025 | 31.13 | 31.11 | 31.11 | 31.14 | 30.7 | 179,919 |
July 09, 2025 | 30.59 | 30.97 | 30.97 | 31.08 | 30.35 | 325,379 |
July 08, 2025 | 31.95 | 30.53 | 30.53 | 31.95 | 30.25 | 793,925 |
July 07, 2025 | 31.26 | 31.99 | 31.99 | 32.01 | 30.82 | 320,600 |
July 04, 2025 | 31.43 | 31.52 | 31.52 | 31.59 | 31.43 | 71,335 |
July 03, 2025 | 31.01 | 31.42 | 31.42 | 31.47 | 31.01 | 720,500 |