49.06
-0.005(-0.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 49.05 | 49.06 | 49.06 | 49.06 | 49.03 | 89,100 |
| August 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.02 | 72,349 |
| August 13, 2025 | 49.04 | 49.03 | 49.03 | 49.04 | 49.03 | 45,427 |
| August 12, 2025 | 49.04 | 49.02 | 49.02 | 49.04 | 49.01 | 47,900 |
| August 11, 2025 | 49.02 | 49.01 | 49.01 | 49.03 | 49.01 | 53,528 |
| August 08, 2025 | 49.01 | 49.01 | 49.01 | 49.02 | 49.01 | 17,600 |
| August 07, 2025 | 49.03 | 49.02 | 49.02 | 49.03 | 49 | 27,300 |
| August 06, 2025 | 49 | 49.01 | 49.01 | 49.01 | 48.99 | 44,315 |
| August 05, 2025 | 48.98 | 49 | 49 | 49.01 | 48.98 | 29,900 |
| August 01, 2025 | 48.99 | 48.97 | 48.97 | 49 | 48.97 | 40,500 |
| July 31, 2025 | 48.97 | 48.96 | 48.96 | 48.97 | 48.96 | 27,920 |
| July 30, 2025 | 48.98 | 48.96 | 48.96 | 48.98 | 48.96 | 135,424 |
| July 29, 2025 | 49.04 | 49.07 | 48.96 | 49.07 | 49.04 | 50,024 |
| July 28, 2025 | 49.06 | 49.05 | 48.94 | 49.06 | 49.05 | 53,400 |
| July 25, 2025 | 49.04 | 49.06 | 48.95 | 49.07 | 49.03 | 62,728 |
| July 24, 2025 | 49.04 | 49.04 | 48.93 | 49.04 | 49.02 | 14,946 |
| July 23, 2025 | 49.04 | 49.03 | 48.92 | 49.05 | 49.03 | 38,425 |
| July 22, 2025 | 49.04 | 49.04 | 48.93 | 49.04 | 49.03 | 16,147 |
| July 21, 2025 | 49.04 | 49.03 | 48.92 | 49.04 | 49.02 | 41,300 |
| July 18, 2025 | 49 | 49.03 | 48.92 | 49.03 | 49 | 71,739 |
| July 17, 2025 | 49 | 49.03 | 48.92 | 49.03 | 49 | 25,500 |
| July 16, 2025 | 49.02 | 49.02 | 48.91 | 49.02 | 49 | 52,200 |
| July 15, 2025 | 49.02 | 49 | 48.89 | 49.02 | 49 | 16,641 |
| July 14, 2025 | 49.03 | 49.01 | 48.9 | 49.03 | 49 | 28,500 |
| July 11, 2025 | 49 | 49.01 | 49.01 | 49.01 | 49 | 20,700 |
| July 10, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49 | 31,906 |
| July 09, 2025 | 48.98 | 49.01 | 49.01 | 49.01 | 48.98 | 55,210 |
| July 08, 2025 | 48.99 | 48.99 | 48.99 | 49 | 48.99 | 55,735 |
| July 07, 2025 | 48.97 | 49 | 49 | 49 | 48.97 | 34,300 |
| July 04, 2025 | 48.98 | 48.99 | 48.99 | 48.99 | 48.98 | 71,300 |
| July 03, 2025 | 48.97 | 48.98 | 48.98 | 48.99 | 48.97 | 126,200 |
| July 02, 2025 | 49 | 48.99 | 48.99 | 49 | 48.98 | 35,400 |
| June 30, 2025 | 48.99 | 49.01 | 49.01 | 49.01 | 48.98 | 84,300 |
| June 27, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.97 | 77,415 |
| June 26, 2025 | 49.07 | 49.09 | 49.09 | 49.09 | 49.06 | 66,601 |
| June 25, 2025 | 49.08 | 49.07 | 49.07 | 49.08 | 49.06 | 34,500 |
| June 24, 2025 | 49.07 | 49.07 | 49.07 | 49.08 | 49.06 | 56,244 |
| June 23, 2025 | 49.06 | 49.07 | 49.07 | 49.07 | 49.05 | 51,300 |
| June 20, 2025 | 49.04 | 49.06 | 49.06 | 49.06 | 49.04 | 69,900 |
| June 19, 2025 | 49.03 | 49.04 | 49.04 | 49.05 | 49.03 | 27,007 |
| June 18, 2025 | 49.02 | 49.03 | 49.03 | 49.05 | 49.02 | 55,000 |
| June 17, 2025 | 49.04 | 49.02 | 49.02 | 49.04 | 49.01 | 35,300 |
| June 16, 2025 | 49.02 | 49.03 | 49.03 | 49.03 | 49.01 | 47,602 |
| June 13, 2025 | 49.01 | 49.03 | 49.03 | 49.03 | 49.01 | 51,400 |
| June 12, 2025 | 49 | 49.03 | 49.03 | 49.03 | 49 | 39,722 |
| June 11, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.01 | 57,900 |
| June 10, 2025 | 49.02 | 49.01 | 49.01 | 49.02 | 49 | 56,114 |
| June 09, 2025 | 49 | 49 | 49 | 49.01 | 48.99 | 68,848 |
| June 06, 2025 | 49.01 | 49 | 49 | 49.01 | 48.99 | 81,537 |
| June 05, 2025 | 49.01 | 49 | 49 | 49.01 | 49 | 80,100 |
| June 04, 2025 | 49.02 | 49.01 | 49.01 | 49.02 | 49 | 58,625 |
| June 03, 2025 | 49.01 | 49 | 49 | 49.01 | 49 | 153,900 |
| June 02, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.99 | 88,700 |
| May 30, 2025 | 48.99 | 48.99 | 48.99 | 49 | 48.98 | 58,516 |
| May 29, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.97 | 81,500 |
| May 28, 2025 | 49.1 | 49.08 | 48.96 | 49.1 | 49.07 | 56,735 |
| May 27, 2025 | 49.09 | 49.08 | 48.96 | 49.09 | 49.07 | 1.32M |
| May 26, 2025 | 49.05 | 49.07 | 48.95 | 49.08 | 49.05 | 58,646 |
| May 23, 2025 | 49.04 | 49.06 | 48.94 | 49.07 | 49.04 | 26,500 |
| May 22, 2025 | 49.06 | 49.04 | 48.92 | 49.06 | 49.03 | 46,100 |