47.65
-0.05(-0.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 46.24 | 46.51 | 46.51 | 46.51 | 46.24 | 6,113 |
| June 30, 2025 | 45.84 | 45.88 | 45.88 | 45.88 | 45.73 | 4,200 |
| June 27, 2025 | 45.71 | 45.82 | 45.82 | 46 | 45.71 | 9,531 |
| June 26, 2025 | 45.56 | 45.55 | 45.48 | 45.56 | 45.47 | 1,006 |
| June 25, 2025 | 45.84 | 45.54 | 45.47 | 45.84 | 45.54 | 4,100 |
| June 24, 2025 | 45.37 | 45.84 | 45.77 | 45.84 | 45.37 | 4,900 |
| June 23, 2025 | 45.21 | 45.36 | 45.29 | 45.37 | 45.03 | 3,500 |
| June 20, 2025 | 45.15 | 45.11 | 45.11 | 45.21 | 45 | 2,700 |
| June 19, 2025 | 44.81 | 45.07 | 45.07 | 45.07 | 44.76 | 10,300 |
| June 18, 2025 | 45.08 | 44.95 | 44.95 | 45.1 | 44.95 | 3,900 |
| June 17, 2025 | 44.94 | 44.81 | 44.81 | 45.01 | 44.78 | 63,116 |
| June 16, 2025 | 45.01 | 44.99 | 44.99 | 45.12 | 44.88 | 6,813 |
| June 13, 2025 | 45.28 | 44.84 | 44.84 | 45.28 | 44.84 | 2,800 |
| June 12, 2025 | 45.11 | 45.3 | 45.3 | 45.31 | 45.11 | 1,900 |
| June 11, 2025 | 45.33 | 45.12 | 45.12 | 45.33 | 45.08 | 2,343 |
| June 10, 2025 | 45.03 | 45.22 | 45.22 | 45.34 | 45.03 | 10,349 |
| June 09, 2025 | 44.79 | 45.02 | 45.02 | 45.06 | 44.79 | 3,838 |
| June 06, 2025 | 44.54 | 44.82 | 44.82 | 44.9 | 44.54 | 2,900 |
| June 05, 2025 | 44.4 | 44.31 | 44.31 | 44.54 | 44.25 | 7,900 |
| June 04, 2025 | 44.76 | 44.51 | 44.51 | 44.76 | 44.51 | 2,000 |
| June 03, 2025 | 44.14 | 44.63 | 44.63 | 44.67 | 44.14 | 2,117 |
| June 02, 2025 | 44.02 | 44.34 | 44.34 | 44.35 | 43.96 | 6,900 |
| May 30, 2025 | 44.47 | 44.32 | 44.32 | 44.47 | 44.07 | 5,603 |
| May 29, 2025 | 44.56 | 44.31 | 44.31 | 44.56 | 44.24 | 2,223 |
| May 28, 2025 | 44.46 | 44.4 | 44.33 | 44.53 | 44.38 | 2,807 |
| May 27, 2025 | 44.17 | 44.54 | 44.47 | 44.54 | 44.17 | 3,320 |
| May 26, 2025 | 44.48 | 44.48 | 44.41 | 44.48 | 44.48 | 600 |
| May 23, 2025 | 43.88 | 43.65 | 43.65 | 43.88 | 43.47 | 3,423 |
| May 22, 2025 | 44.22 | 44.25 | 44.25 | 44.39 | 44.12 | 1,200 |