57.69
+0.23(+0.40%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57.29 | 57.46 | 57.46 | 57.5 | 57.15 | 88,022 |
September 25, 2025 | 57.09 | 57.14 | 57.14 | 57.19 | 56.83 | 100,987 |
September 24, 2025 | 57.47 | 57.24 | 57.24 | 57.47 | 57.13 | 90,233 |
September 23, 2025 | 57.35 | 57.19 | 57.19 | 57.47 | 57.11 | 131,300 |
September 22, 2025 | 56.96 | 57.43 | 57.43 | 57.46 | 56.91 | 82,200 |
September 19, 2025 | 57.05 | 57.01 | 57.01 | 57.05 | 56.7 | 113,540 |
September 18, 2025 | 56.7 | 56.78 | 56.78 | 56.98 | 56.66 | 103,534 |
September 17, 2025 | 56.41 | 56.39 | 56.39 | 56.5 | 56.05 | 165,900 |
September 16, 2025 | 56.54 | 56.38 | 56.38 | 56.54 | 56.31 | 78,221 |
September 15, 2025 | 56.74 | 56.55 | 56.55 | 56.82 | 56.49 | 138,328 |
September 12, 2025 | 56.64 | 56.59 | 56.59 | 56.69 | 56.56 | 85,344 |
September 11, 2025 | 56.35 | 56.53 | 56.53 | 56.61 | 56.31 | 86,400 |
September 10, 2025 | 56.34 | 56.23 | 56.23 | 56.34 | 56.08 | 98,207 |
September 09, 2025 | 55.71 | 56.02 | 56.02 | 56.04 | 55.61 | 112,413 |
September 08, 2025 | 55.65 | 55.64 | 55.64 | 55.83 | 55.58 | 90,500 |
September 05, 2025 | 55.95 | 55.67 | 55.67 | 55.97 | 55.35 | 135,350 |
September 04, 2025 | 55.29 | 55.77 | 55.77 | 55.77 | 55.29 | 95,260 |
September 03, 2025 | 55.06 | 55.18 | 55.18 | 55.22 | 54.91 | 91,508 |
September 02, 2025 | 54.79 | 54.88 | 54.88 | 54.88 | 54.41 | 165,832 |
August 29, 2025 | 55.48 | 55.04 | 55.04 | 55.48 | 54.94 | 78,600 |
August 28, 2025 | 55.45 | 55.48 | 55.48 | 55.5 | 55.21 | 62,609 |
August 27, 2025 | 55.53 | 55.43 | 55.43 | 55.65 | 55.4 | 61,331 |
August 26, 2025 | 55.33 | 55.48 | 55.48 | 55.5 | 55.2 | 65,811 |
August 25, 2025 | 55.36 | 55.37 | 55.37 | 55.49 | 55.29 | 72,420 |
August 22, 2025 | 55.2 | 55.46 | 55.46 | 55.62 | 55.2 | 106,424 |
August 21, 2025 | 54.99 | 54.92 | 54.92 | 55.09 | 54.78 | 83,200 |
August 20, 2025 | 55 | 55.01 | 55.01 | 55.09 | 54.53 | 103,458 |
August 19, 2025 | 55.25 | 55.09 | 55.09 | 55.41 | 55.03 | 72,200 |
August 18, 2025 | 55.1 | 55.21 | 55.21 | 55.29 | 55.07 | 59,221 |
August 15, 2025 | 55.45 | 55.25 | 55.25 | 55.45 | 55.17 | 112,835 |
August 14, 2025 | 55.16 | 55.41 | 55.41 | 55.42 | 55.12 | 75,447 |
August 13, 2025 | 55.15 | 55.16 | 55.16 | 55.27 | 55 | 87,900 |
August 12, 2025 | 54.66 | 55.03 | 55.03 | 55.03 | 54.55 | 140,239 |
August 11, 2025 | 54.56 | 54.47 | 54.47 | 54.7 | 54.38 | 103,715 |
August 08, 2025 | 54.13 | 54.48 | 54.48 | 54.49 | 54.13 | 48,300 |
August 07, 2025 | 54.35 | 53.98 | 53.98 | 54.41 | 53.8 | 99,100 |
August 06, 2025 | 53.79 | 54.01 | 54.01 | 54.12 | 53.69 | 84,600 |
August 05, 2025 | 54.07 | 53.76 | 53.76 | 54.19 | 53.74 | 161,500 |
August 01, 2025 | 53.65 | 53.31 | 53.31 | 53.65 | 53.04 | 160,500 |
July 31, 2025 | 54.98 | 54.45 | 54.45 | 55.07 | 54.32 | 157,900 |
July 30, 2025 | 54.63 | 54.55 | 54.55 | 54.69 | 54.25 | 106,347 |
July 29, 2025 | 54.6 | 54.37 | 54.37 | 54.63 | 54.29 | 94,700 |
July 28, 2025 | 54.4 | 54.36 | 54.36 | 54.4 | 54.24 | 63,800 |
July 25, 2025 | 53.99 | 54.24 | 54.24 | 54.32 | 53.99 | 103,565 |
July 24, 2025 | 53.7 | 53.81 | 53.81 | 53.92 | 53.66 | 118,700 |
July 23, 2025 | 53.45 | 53.53 | 53.53 | 53.57 | 53.3 | 99,831 |
July 22, 2025 | 53.42 | 53.19 | 53.19 | 53.46 | 53.06 | 76,545 |
July 21, 2025 | 53.6 | 53.46 | 53.46 | 53.77 | 53.44 | 80,424 |
July 18, 2025 | 53.65 | 53.53 | 53.53 | 53.65 | 53.44 | 96,800 |
July 17, 2025 | 53.4 | 53.63 | 53.63 | 53.69 | 53.38 | 85,880 |
July 16, 2025 | 53.23 | 53.08 | 53.08 | 53.27 | 52.6 | 302,623 |
July 15, 2025 | 53.38 | 53.06 | 53.06 | 53.38 | 53.06 | 86,334 |
July 14, 2025 | 53.07 | 53.19 | 53.19 | 53.24 | 52.95 | 76,419 |
July 11, 2025 | 52.9 | 53.03 | 53.03 | 53.14 | 52.89 | 58,626 |
July 10, 2025 | 53.18 | 53.15 | 53.15 | 53.27 | 53.05 | 82,343 |
July 09, 2025 | 52.9 | 53.08 | 53.08 | 53.12 | 52.88 | 103,000 |
July 08, 2025 | 52.84 | 52.77 | 52.77 | 52.87 | 52.7 | 126,400 |
July 07, 2025 | 52.87 | 52.72 | 52.72 | 52.9 | 52.55 | 143,505 |
July 04, 2025 | 52.7 | 52.64 | 52.64 | 52.7 | 52.54 | 95,200 |
July 03, 2025 | 52.59 | 52.75 | 52.75 | 52.82 | 52.59 | 108,431 |