49.52
+0.22(+0.45%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.48 | 49.52 | 49.52 | 49.56 | 49.36 | 2,100 |
September 25, 2025 | 49.4 | 49.3 | 49.3 | 49.4 | 49.23 | 3,900 |
September 24, 2025 | 49.34 | 49.43 | 49.43 | 49.49 | 49.34 | 2,600 |
September 23, 2025 | 49.31 | 49.3 | 49.3 | 49.41 | 49.25 | 7,505 |
September 22, 2025 | 48.84 | 49.32 | 49.32 | 49.33 | 48.84 | 9,644 |
September 19, 2025 | 49.19 | 49 | 49 | 49.19 | 48.72 | 3,900 |
September 18, 2025 | 48.71 | 48.86 | 48.86 | 49 | 48.71 | 3,100 |
September 17, 2025 | 48.5 | 48.69 | 48.69 | 48.78 | 48.5 | 3,730 |
September 16, 2025 | 48.7 | 48.47 | 48.47 | 48.7 | 48.42 | 4,600 |
September 15, 2025 | 48.97 | 48.55 | 48.55 | 48.99 | 48.5 | 9,100 |
September 12, 2025 | 49.03 | 48.79 | 48.79 | 49.03 | 48.78 | 7,509 |
September 11, 2025 | 48.86 | 49.08 | 49.08 | 49.11 | 48.86 | 6,900 |
September 10, 2025 | 48.59 | 48.86 | 48.86 | 48.87 | 48.55 | 9,936 |
September 09, 2025 | 47.82 | 48.09 | 48.09 | 48.09 | 47.82 | 10,537 |
September 08, 2025 | 47.84 | 47.79 | 47.79 | 47.84 | 47.69 | 900 |
September 05, 2025 | 48.06 | 47.92 | 47.92 | 48.12 | 47.83 | 1,194 |
September 04, 2025 | 47.49 | 47.86 | 47.86 | 47.89 | 47.49 | 12,148 |
September 03, 2025 | 47.7 | 47.44 | 47.44 | 47.7 | 47.36 | 2,000 |
September 02, 2025 | 47.66 | 47.66 | 47.66 | 47.67 | 47.48 | 11,740 |
August 29, 2025 | 47.78 | 47.66 | 47.66 | 47.79 | 47.57 | 5,600 |
August 28, 2025 | 47.92 | 47.87 | 47.87 | 47.92 | 47.79 | 3,800 |
August 27, 2025 | 48.09 | 48.08 | 48.01 | 48.23 | 48.02 | 4,339 |
August 26, 2025 | 48.07 | 48.08 | 48.01 | 48.08 | 47.92 | 3,400 |
August 25, 2025 | 48.15 | 48.03 | 47.96 | 48.18 | 48.01 | 6,900 |
August 22, 2025 | 48.38 | 48.25 | 48.25 | 48.49 | 48.22 | 4,013 |
August 21, 2025 | 47.94 | 47.98 | 47.98 | 48.02 | 47.85 | 6,400 |
August 20, 2025 | 47.9 | 48 | 48 | 48 | 47.85 | 3,400 |
August 19, 2025 | 47.81 | 47.86 | 47.86 | 48 | 47.8 | 2,300 |
August 18, 2025 | 47.52 | 47.65 | 47.65 | 47.76 | 47.49 | 7,017 |
August 15, 2025 | 47.5 | 47.7 | 47.7 | 47.75 | 47.5 | 2,900 |
August 14, 2025 | 47.39 | 47.72 | 47.72 | 47.72 | 47.39 | 4,000 |
August 13, 2025 | 47.48 | 47.6 | 47.6 | 47.6 | 47.4 | 3,200 |
August 12, 2025 | 46.87 | 47.34 | 47.34 | 47.34 | 46.87 | 5,041 |
August 11, 2025 | 46.94 | 46.91 | 46.91 | 47.11 | 46.87 | 2,900 |
August 08, 2025 | 46.58 | 46.86 | 46.86 | 46.94 | 46.58 | 3,329 |
August 07, 2025 | 46.79 | 46.6 | 46.6 | 46.8 | 46.5 | 2,232 |
August 06, 2025 | 46.7 | 46.59 | 46.59 | 46.7 | 46.49 | 5,900 |
August 05, 2025 | 46.67 | 46.62 | 46.62 | 46.87 | 46.55 | 3,917 |
August 01, 2025 | 46.2 | 46.29 | 46.29 | 46.32 | 46.08 | 3,300 |
July 31, 2025 | 47.21 | 46.69 | 46.69 | 47.38 | 46.69 | 2,200 |
July 30, 2025 | 47.5 | 47.11 | 47.11 | 47.5 | 47.1 | 3,600 |
July 29, 2025 | 47.43 | 47.4 | 47.4 | 47.43 | 47.29 | 2,636 |
July 28, 2025 | 47.33 | 47.25 | 47.25 | 47.34 | 47.22 | 3,940 |
July 25, 2025 | 47.17 | 47.26 | 47.26 | 47.29 | 47.06 | 8,900 |
July 24, 2025 | 46.78 | 46.95 | 46.95 | 47.06 | 46.78 | 3,400 |
July 23, 2025 | 46.7 | 46.88 | 46.88 | 46.95 | 46.7 | 6,600 |
July 22, 2025 | 46.68 | 46.8 | 46.8 | 46.9 | 46.66 | 4,403 |
July 21, 2025 | 46.85 | 46.76 | 46.76 | 47.06 | 46.76 | 3,941 |
July 18, 2025 | 47.08 | 46.88 | 46.88 | 47.08 | 46.82 | 6,712 |
July 17, 2025 | 46.62 | 47.03 | 47.03 | 47.05 | 46.62 | 8,014 |
July 16, 2025 | 46.58 | 46.52 | 46.52 | 46.64 | 46.18 | 5,000 |
July 15, 2025 | 46.71 | 46.45 | 46.45 | 46.71 | 46.45 | 3,507 |
July 14, 2025 | 46.57 | 46.74 | 46.74 | 46.76 | 46.53 | 2,145 |
July 11, 2025 | 46.79 | 46.74 | 46.74 | 46.82 | 46.64 | 7,232 |
July 10, 2025 | 46.83 | 47 | 47 | 47.1 | 46.83 | 2,400 |
July 09, 2025 | 46.97 | 46.87 | 46.87 | 46.97 | 46.72 | 6,200 |
July 08, 2025 | 46.62 | 46.79 | 46.79 | 46.91 | 46.62 | 5,800 |
July 07, 2025 | 46.8 | 46.62 | 46.62 | 46.85 | 46.54 | 8,434 |
July 04, 2025 | 46.69 | 46.6 | 46.6 | 46.69 | 46.49 | 5,200 |
July 03, 2025 | 46.55 | 46.91 | 46.91 | 46.91 | 46.55 | 8,900 |