32.08
-0.17(-0.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.2 | 32.25 | 32.25 | 32.26 | 32.13 | 3,889 |
| September 04, 2025 | 32.15 | 32.29 | 32.29 | 32.31 | 32.15 | 2,854 |
| September 03, 2025 | 32.1 | 32.08 | 32.08 | 32.16 | 31.93 | 5,518 |
| September 02, 2025 | 32.06 | 31.98 | 31.98 | 32.06 | 31.95 | 5,300 |
| August 29, 2025 | 32.24 | 32.05 | 32.05 | 32.24 | 32.05 | 2,517 |
| August 28, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.03 | 4,100 |
| August 27, 2025 | 32.48 | 32.32 | 32.15 | 32.48 | 32.3 | 9,200 |
| August 26, 2025 | 32.26 | 32.25 | 32.08 | 32.26 | 32.25 | 900 |
| August 25, 2025 | 32.51 | 32.38 | 32.2 | 32.51 | 32.35 | 1,508 |
| August 22, 2025 | 32.35 | 32.49 | 32.49 | 32.53 | 32.35 | 2,400 |
| August 21, 2025 | 32.2 | 32.29 | 32.29 | 32.29 | 32.15 | 7,842 |
| August 20, 2025 | 32.17 | 32.23 | 32.23 | 32.23 | 32.15 | 7,510 |
| August 19, 2025 | 31.98 | 32.07 | 32.07 | 32.18 | 31.98 | 10,177 |
| August 18, 2025 | 31.85 | 31.9 | 31.9 | 31.92 | 31.8 | 8,925 |
| August 15, 2025 | 31.9 | 31.88 | 31.88 | 31.93 | 31.82 | 2,341 |
| August 14, 2025 | 31.77 | 31.91 | 31.91 | 31.91 | 31.75 | 5,000 |
| August 13, 2025 | 31.67 | 31.72 | 31.72 | 31.77 | 31.67 | 16,939 |
| August 12, 2025 | 31.44 | 31.61 | 31.61 | 31.61 | 31.44 | 3,100 |
| August 11, 2025 | 31.3 | 31.21 | 31.21 | 31.33 | 31.2 | 1,906 |
| August 08, 2025 | 31.18 | 31.25 | 31.25 | 31.29 | 31.18 | 5,600 |
| August 07, 2025 | 31.15 | 31 | 31 | 31.15 | 31 | 1,845 |
| August 06, 2025 | 31 | 30.88 | 30.88 | 31.01 | 30.88 | 4,220 |
| August 05, 2025 | 30.95 | 30.99 | 30.99 | 31 | 30.93 | 1,904 |
| August 01, 2025 | 30.98 | 30.75 | 30.75 | 30.98 | 30.58 | 5,900 |
| July 31, 2025 | 31.35 | 31.05 | 31.05 | 31.35 | 31.05 | 2,400 |
| July 30, 2025 | 31.48 | 31.25 | 31.25 | 31.53 | 31.25 | 2,200 |
| July 29, 2025 | 31.67 | 31.68 | 31.51 | 31.7 | 31.67 | 2,741 |
| July 28, 2025 | 31.95 | 31.8 | 31.62 | 31.95 | 31.71 | 5,120 |
| July 25, 2025 | 31.79 | 31.9 | 31.72 | 31.9 | 31.76 | 6,000 |
| July 24, 2025 | 31.79 | 31.69 | 31.51 | 31.79 | 31.69 | 1,600 |
| July 23, 2025 | 31.61 | 31.72 | 31.54 | 31.75 | 31.59 | 8,132 |
| July 22, 2025 | 31.5 | 31.5 | 31.33 | 31.5 | 31.45 | 3,026 |
| July 21, 2025 | 31.44 | 31.5 | 31.33 | 31.61 | 31.44 | 2,141 |
| July 18, 2025 | 31.6 | 31.63 | 31.46 | 31.63 | 31.48 | 4,000 |
| July 17, 2025 | 31.36 | 31.59 | 31.42 | 31.64 | 31.36 | 3,334 |
| July 16, 2025 | 31.47 | 31.34 | 31.17 | 31.47 | 31.2 | 6,400 |
| July 15, 2025 | 31.64 | 31.47 | 31.47 | 31.64 | 31.43 | 8,234 |
| July 14, 2025 | 31.63 | 31.69 | 31.69 | 31.69 | 31.57 | 1,936 |
| July 11, 2025 | 31.82 | 31.74 | 31.74 | 31.82 | 31.65 | 4,200 |
| July 10, 2025 | 31.83 | 31.79 | 31.79 | 31.84 | 31.75 | 4,300 |
| July 09, 2025 | 31.66 | 31.77 | 31.77 | 31.77 | 31.66 | 6,531 |
| July 08, 2025 | 31.44 | 31.65 | 31.65 | 31.7 | 31.44 | 13,207 |
| July 07, 2025 | 31.65 | 31.44 | 31.44 | 31.7 | 31.37 | 18,018 |
| July 04, 2025 | 31.6 | 31.7 | 31.7 | 31.7 | 31.56 | 1,988 |
| July 03, 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 31.24 | 2,363 |
| July 02, 2025 | 31.53 | 31.44 | 31.44 | 31.53 | 31.43 | 13,215 |
| June 30, 2025 | 31.17 | 31.17 | 31.17 | 31.19 | 31.05 | 5,400 |
| June 27, 2025 | 31.14 | 31.26 | 31.26 | 31.26 | 31.1 | 1,287 |
| June 26, 2025 | 31.09 | 31.14 | 30.97 | 31.14 | 31.09 | 500 |
| June 25, 2025 | 31.33 | 31.18 | 31.18 | 31.33 | 31.18 | 2,300 |
| June 24, 2025 | 31.1 | 31.32 | 31.32 | 31.32 | 31.1 | 3,619 |
| June 23, 2025 | 30.78 | 31.1 | 31.1 | 31.1 | 30.78 | 2,136 |
| June 20, 2025 | 30.75 | 30.84 | 30.84 | 30.85 | 30.75 | 800 |
| June 19, 2025 | 30.81 | 30.94 | 30.94 | 30.94 | 30.81 | 500 |
| June 18, 2025 | 30.8 | 30.81 | 30.81 | 30.86 | 30.8 | 8,233 |
| June 17, 2025 | 30.62 | 30.7 | 30.7 | 30.78 | 30.62 | 3,400 |
| June 16, 2025 | 30.9 | 30.8 | 30.8 | 30.9 | 30.78 | 3,400 |
| June 13, 2025 | 31 | 30.74 | 30.74 | 31 | 30.69 | 8,206 |
| June 12, 2025 | 31.12 | 31.08 | 31.08 | 31.12 | 31 | 2,800 |
| June 11, 2025 | 31.25 | 31.28 | 31.28 | 31.3 | 31.17 | 17,500 |
