25.21
+0.05(+0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.03 | 25.16 | 25.16 | 25.2 | 24.97 | 31,700 |
| December 22, 2025 | 24.97 | 25.03 | 25.03 | 25.04 | 24.77 | 31,700 |
| December 19, 2025 | 25.07 | 25 | 25 | 25.28 | 24.98 | 1.05M |
| December 18, 2025 | 25.03 | 25.06 | 25.06 | 25.16 | 25.03 | 28,716 |
| December 17, 2025 | 25.19 | 24.99 | 24.99 | 25.19 | 24.87 | 91,283 |
| December 16, 2025 | 25.14 | 25.12 | 25.12 | 25.25 | 25.1 | 33,127 |
| December 15, 2025 | 25.11 | 25.15 | 25.15 | 25.17 | 25.03 | 45,500 |
| December 12, 2025 | 25.15 | 25.07 | 25.07 | 25.24 | 24.97 | 56,561 |
| December 11, 2025 | 25.15 | 25.11 | 25.11 | 25.17 | 25.05 | 42,122 |
| December 10, 2025 | 25.24 | 25.08 | 25.08 | 25.31 | 24.98 | 486,224 |
| December 09, 2025 | 25.2 | 25.18 | 25.18 | 25.42 | 25.18 | 508,362 |
| December 08, 2025 | 25.23 | 25.17 | 25.17 | 25.23 | 24.99 | 149,131 |
| December 05, 2025 | 25.37 | 25.24 | 25.24 | 25.37 | 25.21 | 255,412 |
| December 04, 2025 | 25.4 | 25.41 | 25.41 | 25.55 | 25.4 | 29,567 |
| December 03, 2025 | 25.5 | 25.44 | 25.44 | 25.53 | 25.35 | 16,505 |
| December 02, 2025 | 25.8 | 25.53 | 25.53 | 25.8 | 25.49 | 14,406 |
| December 01, 2025 | 25.78 | 25.74 | 25.74 | 25.78 | 25.59 | 42,400 |
| November 28, 2025 | 25.66 | 25.84 | 25.84 | 25.96 | 25.65 | 58,742 |
| November 27, 2025 | 25.55 | 25.64 | 25.64 | 25.69 | 25.55 | 29,200 |
| November 26, 2025 | 25.7 | 25.62 | 25.62 | 25.7 | 25.49 | 36,242 |
| November 25, 2025 | 25.62 | 25.67 | 25.6 | 25.8 | 25.58 | 32,600 |
| November 24, 2025 | 25.59 | 25.61 | 25.54 | 25.62 | 25.49 | 66,500 |
| November 21, 2025 | 25.53 | 25.55 | 25.55 | 25.61 | 25.44 | 74,476 |
| November 20, 2025 | 26.03 | 25.56 | 25.56 | 26.03 | 25.56 | 104,500 |
| November 19, 2025 | 25.99 | 25.9 | 25.9 | 25.99 | 25.81 | 24,122 |
| November 18, 2025 | 26.04 | 25.89 | 25.89 | 26.04 | 25.89 | 70,911 |
| November 17, 2025 | 26.11 | 26.05 | 26.05 | 26.27 | 25.91 | 54,537 |
| November 14, 2025 | 26 | 26.11 | 26.11 | 26.27 | 25.99 | 240,437 |
| November 13, 2025 | 26.66 | 26.21 | 26.21 | 26.67 | 26.07 | 414,500 |
| November 12, 2025 | 26.92 | 27 | 27 | 27.1 | 26.92 | 32,872 |
| November 11, 2025 | 27.1 | 26.9 | 26.9 | 27.1 | 26.86 | 78,319 |
| November 10, 2025 | 27.15 | 27.17 | 27.17 | 27.33 | 27.09 | 113,346 |
| November 07, 2025 | 26.44 | 27.06 | 27.06 | 27.16 | 26.44 | 89,046 |
| November 06, 2025 | 26.33 | 26.63 | 26.63 | 26.7 | 26.23 | 77,235 |
| November 05, 2025 | 26.69 | 26.73 | 26.73 | 26.87 | 26.65 | 43,545 |
| November 04, 2025 | 26.78 | 26.71 | 26.71 | 26.8 | 26.58 | 49,519 |
| November 03, 2025 | 26.83 | 26.93 | 26.93 | 27.07 | 26.68 | 62,239 |
| October 31, 2025 | 26.74 | 26.84 | 26.84 | 26.88 | 26.6 | 205,305 |
| October 30, 2025 | 26.78 | 26.73 | 26.73 | 26.8 | 26.65 | 19,888 |
| October 29, 2025 | 26.96 | 26.89 | 26.89 | 27.02 | 26.71 | 67,000 |
| October 28, 2025 | 26.91 | 26.97 | 26.97 | 27.16 | 26.91 | 88,049 |
| October 27, 2025 | 27 | 26.9 | 26.9 | 27.08 | 26.76 | 22,436 |
| October 24, 2025 | 27.1 | 27.01 | 27.01 | 27.1 | 26.98 | 6,100 |
| October 23, 2025 | 27.07 | 26.98 | 26.98 | 27.09 | 26.93 | 24,100 |
| October 22, 2025 | 26.87 | 26.99 | 26.99 | 27.08 | 26.86 | 12,712 |
| October 21, 2025 | 26.98 | 26.92 | 26.92 | 26.98 | 26.8 | 13,117 |
| October 20, 2025 | 26.95 | 27.01 | 27.01 | 27.14 | 26.89 | 29,200 |
| October 17, 2025 | 26.87 | 26.89 | 26.89 | 26.95 | 26.7 | 24,713 |
| October 16, 2025 | 26.89 | 26.98 | 26.98 | 27.08 | 26.86 | 118,392 |
| October 15, 2025 | 26.67 | 26.89 | 26.89 | 26.93 | 26.67 | 178,500 |
| October 14, 2025 | 26.49 | 26.56 | 26.56 | 26.69 | 26.48 | 210,500 |
| October 10, 2025 | 26.2 | 26.25 | 26.25 | 26.4 | 26.07 | 36,138 |
| October 09, 2025 | 26.35 | 26.13 | 26.13 | 26.35 | 26.05 | 21,616 |
| October 08, 2025 | 26.23 | 26.29 | 26.29 | 26.33 | 26.15 | 27,513 |
| October 07, 2025 | 25.99 | 26.16 | 26.16 | 26.16 | 25.99 | 59,000 |
| October 06, 2025 | 25.96 | 25.99 | 25.99 | 26.11 | 25.86 | 90,200 |
| October 03, 2025 | 25.61 | 25.88 | 25.88 | 26 | 25.58 | 422,300 |
| October 02, 2025 | 25.49 | 25.58 | 25.58 | 25.59 | 25.46 | 8,700 |
| October 01, 2025 | 25.2 | 25.5 | 25.5 | 25.63 | 25.2 | 69,900 |
| September 30, 2025 | 25.03 | 25.15 | 25.15 | 25.18 | 25.03 | 129,400 |