47.05
+0.075(+0.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 46.99 | 46.97 | 46.97 | 46.99 | 46.96 | 400 |
| August 14, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 200 |
| August 13, 2025 | 47.16 | 47.65 | 47.65 | 47.68 | 47.16 | 7,814 |
| August 12, 2025 | 45.75 | 46.88 | 46.88 | 46.88 | 45.75 | 2,905 |
| August 11, 2025 | 46.32 | 45.91 | 45.91 | 46.32 | 45.91 | 1,400 |
| August 08, 2025 | 46.06 | 45.99 | 45.99 | 46.1 | 45.99 | 1,400 |
| August 07, 2025 | 46.28 | 46 | 46 | 46.28 | 45.96 | 401 |
| August 06, 2025 | 46.07 | 46.08 | 46.08 | 46.12 | 46.07 | 2,223 |
| August 05, 2025 | 46.23 | 46.38 | 46.38 | 46.72 | 46.23 | 31,200 |
| August 01, 2025 | 46.04 | 45.87 | 45.87 | 46.04 | 45.55 | 1,700 |
| July 31, 2025 | 46.97 | 46.76 | 46.76 | 47.13 | 46.76 | 2,600 |
| July 30, 2025 | 47.11 | 47.23 | 47.23 | 47.23 | 47.01 | 737 |
| July 29, 2025 | 47.25 | 47.26 | 47.26 | 47.26 | 47.25 | 300 |
| July 28, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0 |
| July 25, 2025 | 46.58 | 46.84 | 46.84 | 46.84 | 46.58 | 600 |
| July 24, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 118 |
| July 23, 2025 | 46.5 | 46.82 | 46.82 | 46.94 | 46.5 | 1,900 |
| July 22, 2025 | 46.41 | 46.5 | 46.5 | 46.5 | 46.41 | 537 |
| July 21, 2025 | 46.71 | 46.17 | 46.17 | 46.71 | 46.17 | 1,700 |
| July 18, 2025 | 46.65 | 46.6 | 46.6 | 46.71 | 46.5 | 900 |
| July 17, 2025 | 46.29 | 46.79 | 46.79 | 46.79 | 46.29 | 1,200 |
| July 16, 2025 | 45.97 | 45.99 | 45.99 | 46.04 | 45.94 | 1,300 |
| July 15, 2025 | 46.62 | 45.95 | 45.95 | 46.85 | 45.95 | 2,730 |
| July 14, 2025 | 46.55 | 46.64 | 46.64 | 46.67 | 46.55 | 800 |
| July 11, 2025 | 46.76 | 46.57 | 46.57 | 46.76 | 46.57 | 600 |
| July 10, 2025 | 46.47 | 46.81 | 46.81 | 46.95 | 46.47 | 800 |
| July 09, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0 |
| July 08, 2025 | 46.33 | 46.45 | 46.45 | 46.54 | 46.3 | 13,623 |
| July 07, 2025 | 46.25 | 46.16 | 46.16 | 46.25 | 46.07 | 1,271 |
| July 04, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 219 |
| July 03, 2025 | 46.25 | 46.54 | 46.54 | 46.54 | 46.17 | 3,429 |
| July 02, 2025 | 45.29 | 46.09 | 46.09 | 46.09 | 45.29 | 1,600 |
| June 30, 2025 | 45.18 | 45.25 | 45.25 | 45.26 | 45.18 | 1,135 |
| June 27, 2025 | 45.63 | 45.51 | 45.51 | 45.63 | 45.45 | 600 |
| June 26, 2025 | 45.31 | 45.25 | 45.12 | 45.31 | 45.25 | 1,231 |
| June 25, 2025 | 45.07 | 45.11 | 44.98 | 45.11 | 45.07 | 3,718 |
| June 24, 2025 | 44.97 | 45.36 | 45.23 | 45.46 | 44.97 | 6,444 |
| June 23, 2025 | 44.74 | 44.7 | 44.7 | 44.74 | 44.7 | 207 |
| June 20, 2025 | 44.27 | 44.53 | 44.53 | 44.7 | 44.27 | 1,400 |
| June 19, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.13 | 748 |
| June 18, 2025 | 44.33 | 44.46 | 44.46 | 44.71 | 44.33 | 649 |
| June 17, 2025 | 43.56 | 44.12 | 44.12 | 44.21 | 43.56 | 800 |
| June 16, 2025 | 44.2 | 44.27 | 44.27 | 44.27 | 43.93 | 520 |
| June 13, 2025 | 44.18 | 43.77 | 43.77 | 44.18 | 43.77 | 2,400 |
| June 12, 2025 | 44.46 | 44.55 | 44.55 | 44.55 | 44.46 | 1,123 |
| June 11, 2025 | 45 | 45 | 45 | 45 | 45 | 246 |
| June 10, 2025 | 44.99 | 44.93 | 44.93 | 44.99 | 44.91 | 6,600 |
| June 09, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 700 |
| June 06, 2025 | 44.71 | 44.82 | 44.82 | 44.82 | 44.69 | 1,100 |
| June 05, 2025 | 44.36 | 44.31 | 44.31 | 44.36 | 44.31 | 1,306 |
| June 04, 2025 | 44.4 | 44.49 | 44.49 | 44.49 | 44.4 | 3,331 |
| June 03, 2025 | 44.14 | 44.62 | 44.62 | 44.62 | 44.14 | 836 |
| June 02, 2025 | 44.25 | 43.93 | 43.93 | 44.25 | 43.71 | 5,600 |
| May 30, 2025 | 44.46 | 44.08 | 44.08 | 44.46 | 44.08 | 729 |
| May 29, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.4 | 3,447 |
| May 28, 2025 | 44.8 | 44.62 | 44.62 | 44.8 | 44.59 | 5,345 |
| May 27, 2025 | 44.86 | 45.05 | 45.05 | 45.05 | 44.86 | 1,312 |
| May 26, 2025 | 44.51 | 44.4 | 44.4 | 44.51 | 44.4 | 348 |
| May 23, 2025 | 43.32 | 43.82 | 43.82 | 43.82 | 43.32 | 1,144 |
| May 22, 2025 | 44.43 | 44.55 | 44.55 | 44.55 | 44.16 | 3,342 |