32.58
+0.09(+0.28%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.58 | 32.58 | 32.58 | 32.6 | 32.51 | 18,614 |
September 25, 2025 | 32.5 | 32.49 | 32.49 | 32.51 | 32.43 | 45,300 |
September 24, 2025 | 32.47 | 32.54 | 32.54 | 32.55 | 32.47 | 3,900 |
September 23, 2025 | 32.59 | 32.42 | 32.42 | 32.59 | 32.41 | 3,600 |
September 22, 2025 | 32.23 | 32.51 | 32.51 | 32.51 | 32.23 | 12,626 |
September 19, 2025 | 32.34 | 32.27 | 32.27 | 32.34 | 32.17 | 17,823 |
September 18, 2025 | 32.21 | 32.2 | 32.2 | 32.32 | 32.18 | 9,300 |
September 17, 2025 | 31.97 | 32.12 | 32.12 | 32.14 | 31.97 | 16,220 |
September 16, 2025 | 32 | 32 | 32 | 32.01 | 31.95 | 6,100 |
September 15, 2025 | 32.15 | 32 | 32 | 32.16 | 31.99 | 6,845 |
September 12, 2025 | 32.16 | 32.16 | 32.16 | 32.23 | 32.15 | 18,510 |
September 11, 2025 | 32.16 | 32.16 | 32.16 | 32.2 | 32.14 | 10,600 |
September 10, 2025 | 32.19 | 32.1 | 32.1 | 32.19 | 32.03 | 2,700 |
September 09, 2025 | 32.17 | 32.22 | 32.22 | 32.22 | 32.07 | 5,700 |
September 08, 2025 | 31.97 | 32.02 | 32.02 | 32.06 | 31.97 | 7,800 |
September 05, 2025 | 32.14 | 32.1 | 32.1 | 32.14 | 32.02 | 4,373 |
September 04, 2025 | 31.94 | 32.13 | 32.13 | 32.13 | 31.94 | 3,618 |
September 03, 2025 | 31.99 | 31.94 | 31.94 | 31.99 | 31.85 | 3,002 |
September 02, 2025 | 31.74 | 31.79 | 31.79 | 31.8 | 31.66 | 8,723 |
August 29, 2025 | 31.88 | 31.78 | 31.78 | 31.88 | 31.75 | 5,710 |
August 28, 2025 | 31.96 | 31.84 | 31.84 | 31.96 | 31.8 | 7,900 |
August 27, 2025 | 32.18 | 32.1 | 31.9 | 32.24 | 32.08 | 16,426 |
August 26, 2025 | 32.07 | 32.16 | 31.96 | 32.16 | 32.07 | 17,900 |
August 25, 2025 | 32.1 | 32.13 | 31.93 | 32.13 | 32.1 | 9,600 |
August 22, 2025 | 32.27 | 32.17 | 31.96 | 32.27 | 32.13 | 10,928 |
August 21, 2025 | 32.05 | 32.1 | 32.1 | 32.13 | 32.04 | 17,700 |
August 20, 2025 | 32.14 | 32.1 | 32.1 | 32.14 | 31.96 | 17,800 |
August 19, 2025 | 32.03 | 32.13 | 32.13 | 32.17 | 32.03 | 9,500 |
August 18, 2025 | 32.08 | 32 | 32 | 32.08 | 31.96 | 12,206 |
August 15, 2025 | 31.96 | 31.97 | 31.97 | 32.03 | 31.93 | 18,837 |
August 14, 2025 | 31.76 | 31.9 | 31.9 | 31.92 | 31.76 | 10,216 |
August 13, 2025 | 31.56 | 31.76 | 31.76 | 31.76 | 31.56 | 12,182 |
August 12, 2025 | 31.41 | 31.59 | 31.59 | 31.59 | 31.41 | 23,200 |
August 11, 2025 | 31.31 | 31.4 | 31.4 | 31.48 | 31.31 | 6,000 |
August 08, 2025 | 31.2 | 31.37 | 31.37 | 31.38 | 31.2 | 2,408 |
August 07, 2025 | 31.44 | 31.2 | 31.2 | 31.44 | 31.14 | 11,200 |
August 06, 2025 | 31.37 | 31.36 | 31.36 | 31.41 | 31.25 | 26,409 |
August 05, 2025 | 31.48 | 31.29 | 31.29 | 31.48 | 31.29 | 11,000 |
August 01, 2025 | 31.28 | 31.25 | 31.25 | 31.32 | 31.2 | 37,000 |
July 31, 2025 | 31.68 | 31.53 | 31.53 | 31.73 | 31.53 | 17,300 |
July 30, 2025 | 31.76 | 31.67 | 31.67 | 31.76 | 31.55 | 20,300 |
July 29, 2025 | 31.88 | 31.79 | 31.59 | 31.88 | 31.75 | 7,500 |
July 28, 2025 | 31.87 | 31.78 | 31.58 | 31.87 | 31.76 | 7,641 |
July 25, 2025 | 31.58 | 31.74 | 31.54 | 31.76 | 31.58 | 9,100 |
July 24, 2025 | 31.46 | 31.53 | 31.33 | 31.59 | 31.46 | 7,400 |
July 23, 2025 | 31.54 | 31.46 | 31.26 | 31.54 | 31.41 | 6,041 |
July 22, 2025 | 31.55 | 31.43 | 31.23 | 31.55 | 31.4 | 45,500 |
July 21, 2025 | 31.55 | 31.56 | 31.36 | 31.7 | 31.55 | 8,500 |
July 18, 2025 | 31.71 | 31.61 | 31.41 | 31.71 | 31.58 | 7,012 |
July 17, 2025 | 31.59 | 31.67 | 31.47 | 31.68 | 31.59 | 33,100 |
July 16, 2025 | 31.57 | 31.5 | 31.3 | 31.62 | 31.4 | 13,730 |
July 15, 2025 | 31.53 | 31.47 | 31.27 | 31.56 | 31.47 | 8,308 |
July 14, 2025 | 31.55 | 31.53 | 31.33 | 31.57 | 31.45 | 6,844 |
July 11, 2025 | 31.51 | 31.5 | 31.3 | 31.51 | 31.44 | 5,238 |
July 10, 2025 | 31.51 | 31.56 | 31.36 | 31.64 | 31.51 | 3,800 |
July 09, 2025 | 31.66 | 31.6 | 31.4 | 31.66 | 31.53 | 5,007 |
July 08, 2025 | 31.41 | 31.49 | 31.29 | 31.57 | 31.41 | 8,737 |
July 07, 2025 | 31.54 | 31.4 | 31.4 | 31.54 | 31.4 | 8,600 |
July 04, 2025 | 31.38 | 31.45 | 31.45 | 31.48 | 31.38 | 3,049 |
July 03, 2025 | 31.45 | 31.43 | 31.43 | 31.45 | 31.34 | 9,100 |