42.80
-0.14(-0.33%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.93 | 42.8 | 42.8 | 42.93 | 42.6 | 6,580 |
September 04, 2025 | 42.71 | 42.94 | 42.94 | 42.94 | 42.71 | 7,324 |
September 03, 2025 | 42.46 | 42.51 | 42.51 | 42.51 | 42.35 | 11,229 |
September 02, 2025 | 42.11 | 42.18 | 42.24 | 42.19 | 42.05 | 2,541 |
August 29, 2025 | 42.5 | 42.35 | 42.35 | 42.5 | 42.34 | 3,200 |
August 28, 2025 | 42.46 | 42.64 | 42.64 | 42.64 | 42.46 | 15,031 |
August 27, 2025 | 42.8 | 42.68 | 42.68 | 42.82 | 42.68 | 8,727 |
August 26, 2025 | 42.69 | 42.71 | 42.71 | 42.71 | 42.63 | 21,200 |
August 25, 2025 | 42.67 | 42.7 | 42.7 | 42.75 | 42.67 | 1,208 |
August 22, 2025 | 42.54 | 42.78 | 42.78 | 42.89 | 42.54 | 5,400 |
August 21, 2025 | 42.47 | 42.35 | 42.35 | 42.47 | 42.27 | 2,600 |
August 20, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.15 | 11,000 |
August 19, 2025 | 42.57 | 42.46 | 42.46 | 42.68 | 42.45 | 4,127 |
August 18, 2025 | 42.48 | 42.45 | 42.45 | 42.48 | 42.44 | 2,200 |
August 15, 2025 | 42.55 | 42.5 | 42.5 | 42.55 | 42.46 | 8,744 |
August 14, 2025 | 42.45 | 42.59 | 42.59 | 42.6 | 42.45 | 4,600 |
August 13, 2025 | 42.23 | 42.43 | 42.43 | 42.43 | 42.23 | 3,800 |
August 12, 2025 | 41.94 | 42.16 | 42.16 | 42.16 | 41.89 | 4,800 |
August 11, 2025 | 41.83 | 41.68 | 41.68 | 41.86 | 41.68 | 6,700 |
August 08, 2025 | 41.63 | 41.72 | 41.72 | 41.74 | 41.58 | 8,100 |
August 07, 2025 | 41.63 | 41.32 | 41.32 | 41.63 | 41.22 | 12,900 |
August 06, 2025 | 41.5 | 41.62 | 41.62 | 41.71 | 41.4 | 9,300 |
August 05, 2025 | 41.77 | 41.37 | 41.37 | 41.77 | 41.37 | 13,400 |
August 01, 2025 | 41.31 | 41.1 | 41.1 | 41.31 | 40.99 | 10,232 |
July 31, 2025 | 42.01 | 41.71 | 41.71 | 42.21 | 41.71 | 21,046 |
July 30, 2025 | 42.01 | 41.88 | 41.88 | 42.01 | 41.7 | 15,900 |
July 29, 2025 | 41.92 | 41.84 | 41.84 | 41.96 | 41.84 | 1,902 |
July 28, 2025 | 41.97 | 41.88 | 41.88 | 41.97 | 41.85 | 6,800 |
July 25, 2025 | 41.88 | 41.86 | 41.86 | 41.88 | 41.86 | 1,300 |
July 24, 2025 | 41.45 | 41.55 | 41.55 | 41.55 | 41.45 | 6,512 |
July 23, 2025 | 41.2 | 41.37 | 41.37 | 41.39 | 41.2 | 14,342 |
July 22, 2025 | 41.22 | 41.08 | 41.08 | 41.22 | 41 | 8,834 |
July 21, 2025 | 41.41 | 41.25 | 41.25 | 41.44 | 41.25 | 18,800 |
July 18, 2025 | 41.34 | 41.29 | 41.29 | 41.34 | 41.21 | 15,826 |
July 17, 2025 | 41.28 | 41.43 | 41.43 | 41.46 | 41.28 | 7,900 |
July 16, 2025 | 41.03 | 41.02 | 41.02 | 41.12 | 40.62 | 29,528 |
July 15, 2025 | 41.12 | 40.98 | 40.98 | 41.14 | 40.98 | 9,000 |
July 14, 2025 | 41.13 | 41.18 | 41.18 | 41.22 | 41.07 | 5,645 |
July 11, 2025 | 41.16 | 41.14 | 41.14 | 41.16 | 41.05 | 10,800 |
July 10, 2025 | 41.31 | 41.3 | 41.3 | 41.44 | 41.3 | 3,300 |
July 09, 2025 | 41.26 | 41.37 | 41.37 | 41.37 | 41.23 | 2,736 |
July 08, 2025 | 41.13 | 41.1 | 41.1 | 41.19 | 41.06 | 6,211 |
July 07, 2025 | 41.13 | 41.01 | 41.01 | 41.13 | 40.92 | 10,400 |
July 04, 2025 | 40.95 | 40.78 | 40.78 | 41 | 40.78 | 2,000 |
July 03, 2025 | 40.98 | 41.11 | 41.11 | 41.11 | 40.86 | 6,500 |
July 02, 2025 | 40.88 | 40.86 | 40.86 | 40.94 | 40.75 | 13,544 |
June 30, 2025 | 40.7 | 40.76 | 40.76 | 40.77 | 40.52 | 4,500 |
June 27, 2025 | 40.57 | 40.66 | 40.66 | 40.75 | 40.51 | 20,700 |
June 26, 2025 | 40.02 | 40.18 | 40.18 | 40.19 | 40.02 | 6,211 |
June 25, 2025 | 40.34 | 40.21 | 40.21 | 40.4 | 40.21 | 2,834 |
June 24, 2025 | 40.09 | 40.29 | 40.23 | 40.29 | 40.06 | 6,900 |
June 23, 2025 | 39.68 | 39.91 | 39.85 | 39.92 | 39.53 | 10,144 |
June 20, 2025 | 39.69 | 39.5 | 39.44 | 39.7 | 39.41 | 56,700 |
June 19, 2025 | 39.47 | 39.34 | 39.28 | 39.5 | 39.34 | 2,801 |
June 18, 2025 | 39.72 | 39.59 | 39.53 | 39.8 | 39.58 | 15,900 |
June 17, 2025 | 39.8 | 39.7 | 39.64 | 39.85 | 39.7 | 26,300 |
June 16, 2025 | 39.74 | 39.87 | 39.81 | 39.97 | 39.74 | 32,926 |
June 13, 2025 | 40.07 | 39.54 | 39.48 | 40.07 | 39.54 | 21,000 |
June 12, 2025 | 40.14 | 40.26 | 40.2 | 40.26 | 40.13 | 51,200 |
June 11, 2025 | 40.53 | 40.32 | 40.26 | 40.53 | 40.2 | 28,400 |