53.82
+0.16(+0.30%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.56 | 53.68 | 53.68 | 53.68 | 53.5 | 1,620 |
September 25, 2025 | 53.4 | 53.3 | 53.3 | 53.46 | 53.13 | 41,641 |
September 24, 2025 | 53.87 | 53.64 | 53.64 | 53.87 | 53.53 | 44,800 |
September 23, 2025 | 54.28 | 53.99 | 53.87 | 54.29 | 53.88 | 16,609 |
September 22, 2025 | 53.91 | 54.28 | 54.16 | 54.28 | 53.91 | 6,615 |
September 19, 2025 | 54.08 | 54.04 | 54.04 | 54.08 | 53.76 | 14,140 |
September 18, 2025 | 53.69 | 53.84 | 53.84 | 53.93 | 53.69 | 22,719 |
September 17, 2025 | 53.62 | 53.5 | 53.5 | 53.73 | 53.09 | 48,600 |
September 16, 2025 | 53.72 | 53.57 | 53.57 | 53.72 | 53.45 | 6,215 |
September 15, 2025 | 53.65 | 53.57 | 53.57 | 53.65 | 53.55 | 5,815 |
September 12, 2025 | 53.45 | 53.45 | 53.45 | 53.49 | 53.39 | 4,800 |
September 11, 2025 | 53.21 | 53.46 | 53.46 | 53.46 | 53.21 | 7,435 |
September 10, 2025 | 53.17 | 53 | 53 | 53.17 | 52.97 | 1,000 |
September 09, 2025 | 52.74 | 52.85 | 52.85 | 52.85 | 52.66 | 700 |
September 08, 2025 | 52.73 | 52.68 | 52.68 | 52.78 | 52.66 | 1,000 |
September 05, 2025 | 52.91 | 52.5 | 52.5 | 52.91 | 52.5 | 5,440 |
September 04, 2025 | 52.22 | 52.61 | 52.61 | 52.61 | 52.22 | 2,121 |
September 03, 2025 | 52.24 | 52.24 | 52.24 | 52.3 | 52.07 | 1,523 |
September 02, 2025 | 51.68 | 51.89 | 51.89 | 51.96 | 51.67 | 6,500 |
August 29, 2025 | 52.36 | 52.4 | 52.4 | 52.42 | 52.36 | 900 |
August 28, 2025 | 52.56 | 52.77 | 52.77 | 52.79 | 52.56 | 2,700 |
August 27, 2025 | 52.63 | 52.62 | 52.62 | 52.63 | 52.62 | 400 |
August 26, 2025 | 52.23 | 52.43 | 52.43 | 52.43 | 52.23 | 1,248 |
August 25, 2025 | 52.45 | 52.38 | 52.38 | 52.45 | 52.38 | 608 |
August 22, 2025 | 51.91 | 52.4 | 52.4 | 52.55 | 51.87 | 2,310 |
August 21, 2025 | 51.6 | 51.57 | 51.57 | 51.75 | 51.51 | 7,900 |
August 20, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.42 | 2,434 |
August 19, 2025 | 52.26 | 51.9 | 51.9 | 52.26 | 51.89 | 2,500 |
August 18, 2025 | 52.07 | 52.23 | 52.23 | 52.27 | 52.07 | 3,805 |
August 15, 2025 | 52.35 | 52.25 | 52.25 | 52.37 | 52.23 | 4,111 |
August 14, 2025 | 52.28 | 52.35 | 52.35 | 52.36 | 52.2 | 2,500 |
August 13, 2025 | 52.31 | 52.36 | 52.36 | 52.36 | 52.25 | 1,002 |
August 12, 2025 | 51.82 | 52.09 | 52.09 | 52.09 | 51.82 | 916 |
August 11, 2025 | 51.7 | 51.5 | 51.5 | 51.7 | 51.5 | 619 |
August 08, 2025 | 51.63 | 51.62 | 51.62 | 51.67 | 51.53 | 2,800 |
August 07, 2025 | 51.61 | 51.29 | 51.29 | 51.62 | 51.15 | 3,642 |
August 06, 2025 | 51.24 | 51.4 | 51.4 | 51.43 | 51.05 | 2,600 |
August 05, 2025 | 51.45 | 51.07 | 51.07 | 51.45 | 51 | 5,100 |
August 01, 2025 | 50.43 | 50.52 | 50.52 | 50.67 | 50.38 | 11,722 |
July 31, 2025 | 51.92 | 51.48 | 51.48 | 51.92 | 51.48 | 4,100 |
July 30, 2025 | 51.81 | 51.53 | 51.53 | 51.9 | 51.44 | 1,500 |
July 29, 2025 | 51.7 | 51.69 | 51.69 | 51.79 | 51.68 | 1,611 |
July 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 804 |
July 25, 2025 | 51.74 | 51.88 | 51.88 | 51.88 | 51.74 | 734 |
July 24, 2025 | 51.73 | 51.67 | 51.67 | 51.77 | 51.62 | 1,232 |
July 23, 2025 | 51.38 | 51.6 | 51.6 | 51.6 | 51.32 | 2,736 |
July 22, 2025 | 51.1 | 51.25 | 51.25 | 51.25 | 51.1 | 525 |
July 21, 2025 | 51.39 | 51.15 | 51.15 | 51.39 | 51.15 | 1,317 |
July 18, 2025 | 51.35 | 51.12 | 51.12 | 51.35 | 51.09 | 17,238 |
July 17, 2025 | 51 | 51.17 | 51.17 | 51.17 | 50.99 | 1,116 |
July 16, 2025 | 50.72 | 50.81 | 50.81 | 50.81 | 50.31 | 19,121 |
July 15, 2025 | 50.98 | 50.76 | 50.76 | 50.98 | 50.74 | 1,943 |
July 14, 2025 | 50.72 | 50.9 | 50.9 | 50.91 | 50.72 | 700 |
July 11, 2025 | 50.85 | 50.85 | 50.85 | 50.87 | 50.75 | 1,322 |
July 10, 2025 | 50.96 | 50.98 | 50.98 | 51.06 | 50.96 | 1,200 |
July 09, 2025 | 50.73 | 50.84 | 50.84 | 50.84 | 50.72 | 2,340 |
July 08, 2025 | 50.63 | 50.59 | 50.59 | 50.63 | 50.59 | 1,200 |
July 07, 2025 | 50.6 | 50.51 | 50.51 | 50.87 | 50.51 | 7,100 |
July 04, 2025 | 50.68 | 50.61 | 50.61 | 50.68 | 50.61 | 900 |
July 03, 2025 | 50.89 | 50.95 | 50.95 | 51.03 | 50.89 | 3,448 |