40.09
+0.29(+0.73%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 39.98 | 40.09 | 40.09 | 40.24 | 39.91 | 4,505 |
October 02, 2025 | 39.72 | 39.8 | 39.8 | 39.98 | 39.6 | 15,843 |
October 01, 2025 | 40.02 | 39.88 | 39.88 | 40.11 | 39.87 | 9,014 |
September 30, 2025 | 40.6 | 40.31 | 40.31 | 40.6 | 39.7 | 27,820 |
September 29, 2025 | 40.82 | 40.55 | 40.55 | 40.82 | 40.38 | 47,200 |
September 26, 2025 | 41.25 | 41.07 | 40.88 | 41.35 | 40.96 | 10,200 |
September 25, 2025 | 40.57 | 40.81 | 40.62 | 40.85 | 40.56 | 6,000 |
September 24, 2025 | 40.88 | 40.68 | 40.49 | 41 | 40.48 | 18,638 |
September 23, 2025 | 40.6 | 40.6 | 40.41 | 41.24 | 40.48 | 19,613 |
September 22, 2025 | 40.91 | 40.54 | 40.35 | 40.91 | 40.4 | 26,800 |
September 19, 2025 | 41 | 40.91 | 40.72 | 41.01 | 40.68 | 41,100 |
September 18, 2025 | 40.61 | 40.99 | 40.8 | 40.99 | 40.57 | 11,200 |
September 17, 2025 | 39.9 | 40.34 | 40.15 | 40.57 | 39.86 | 37,848 |
September 16, 2025 | 40.03 | 39.77 | 39.58 | 40.03 | 39.4 | 9,138 |
September 15, 2025 | 40.52 | 40.13 | 39.94 | 40.66 | 40.12 | 28,000 |
September 12, 2025 | 40.48 | 40.55 | 40.55 | 40.64 | 40.46 | 15,100 |
September 11, 2025 | 40.48 | 40.46 | 40.46 | 40.5 | 40.33 | 14,209 |
September 10, 2025 | 40.41 | 40.33 | 40.33 | 40.45 | 40.15 | 11,509 |
September 09, 2025 | 40.38 | 40.27 | 40.27 | 40.58 | 40.14 | 13,645 |
September 08, 2025 | 39.75 | 40.04 | 40.04 | 40.04 | 39.72 | 34,047 |
September 05, 2025 | 40.87 | 40.12 | 40.12 | 40.87 | 40 | 26,871 |
September 04, 2025 | 40.27 | 40.76 | 40.76 | 40.76 | 40.27 | 16,900 |
September 03, 2025 | 40 | 40.04 | 40.04 | 40.22 | 39.67 | 57,500 |
September 02, 2025 | 39.97 | 40.07 | 40.07 | 40.07 | 39.58 | 15,625 |
August 29, 2025 | 40.21 | 40.25 | 40.25 | 40.37 | 40.1 | 15,419 |
August 28, 2025 | 40.58 | 40.25 | 40.25 | 40.58 | 40.18 | 14,800 |
August 27, 2025 | 39.99 | 40.45 | 40.45 | 40.57 | 39.99 | 28,939 |
August 26, 2025 | 39.54 | 40.17 | 40.17 | 40.17 | 39.54 | 27,740 |
August 25, 2025 | 39.91 | 39.77 | 39.77 | 39.91 | 39.58 | 1,900 |
August 22, 2025 | 38.67 | 39.74 | 39.74 | 39.78 | 38.67 | 42,900 |
August 21, 2025 | 38.44 | 38.6 | 38.6 | 38.65 | 38.44 | 6,342 |
August 20, 2025 | 38.32 | 38.68 | 38.68 | 38.72 | 38.32 | 12,500 |
August 19, 2025 | 38.25 | 38.38 | 38.38 | 38.65 | 38.25 | 22,759 |
August 18, 2025 | 37.75 | 38.32 | 38.32 | 38.34 | 37.75 | 9,349 |
August 15, 2025 | 38.62 | 38.07 | 38.07 | 38.7 | 38.07 | 29,500 |
August 14, 2025 | 38.05 | 38.72 | 38.72 | 38.72 | 38.05 | 11,600 |
August 13, 2025 | 38.15 | 38.31 | 38.31 | 38.32 | 38.06 | 39,400 |
August 12, 2025 | 37.27 | 38.1 | 38.1 | 38.1 | 37.27 | 21,936 |
August 11, 2025 | 37.27 | 37.19 | 37.19 | 37.42 | 37.07 | 12,514 |
August 08, 2025 | 36.73 | 37.22 | 37.22 | 37.28 | 36.73 | 6,543 |
August 07, 2025 | 37.47 | 36.67 | 36.67 | 37.47 | 36.64 | 21,800 |
August 06, 2025 | 37.43 | 37.03 | 37.03 | 37.43 | 37.02 | 51,000 |
August 05, 2025 | 37.34 | 37.3 | 37.3 | 37.5 | 36.8 | 48,538 |
August 01, 2025 | 37.6 | 37.12 | 37.12 | 37.6 | 36.59 | 51,322 |
July 31, 2025 | 38.63 | 38.15 | 38.15 | 38.63 | 38.1 | 41,421 |
July 30, 2025 | 38.79 | 38.65 | 38.65 | 39.09 | 38.45 | 18,102 |
July 29, 2025 | 39.08 | 38.69 | 38.69 | 39.08 | 38.69 | 4,849 |
July 28, 2025 | 39 | 38.73 | 38.73 | 39 | 38.6 | 6,100 |
July 25, 2025 | 38.99 | 38.97 | 38.97 | 38.99 | 38.52 | 2,400 |
July 24, 2025 | 38.75 | 38.64 | 38.64 | 39.04 | 38.63 | 12,944 |
July 23, 2025 | 39 | 38.82 | 38.82 | 39 | 38.6 | 17,830 |
July 22, 2025 | 38.63 | 38.61 | 38.61 | 38.82 | 38.55 | 27,800 |
July 21, 2025 | 38.73 | 38.5 | 38.5 | 39.05 | 38.5 | 19,700 |
July 18, 2025 | 38.62 | 38.67 | 38.67 | 38.7 | 38.33 | 42,300 |
July 17, 2025 | 37.99 | 38.51 | 38.51 | 38.54 | 37.96 | 39,922 |
July 16, 2025 | 38.15 | 37.68 | 37.68 | 38.15 | 37.33 | 62,000 |
July 15, 2025 | 38.55 | 37.77 | 37.77 | 38.55 | 37.75 | 42,107 |
July 14, 2025 | 38.24 | 38.55 | 38.55 | 38.56 | 38.24 | 16,603 |
July 11, 2025 | 38.2 | 38.38 | 38.38 | 38.48 | 38.18 | 12,408 |
July 10, 2025 | 38.5 | 38.57 | 38.57 | 38.75 | 38.5 | 9,200 |