33.16
-0.01(-0.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 33.17 | 33.16 | 33.16 | 33.26 | 33.1 | 5,204 | 
| October 29, 2025 | 33.44 | 33.35 | 33.17 | 33.44 | 33.31 | 2,830 | 
| October 28, 2025 | 33.5 | 33.43 | 33.25 | 33.53 | 33.39 | 8,428 | 
| October 27, 2025 | 33.26 | 33.51 | 33.33 | 33.51 | 33.26 | 36,913 | 
| October 24, 2025 | 33.39 | 33.36 | 33.18 | 33.39 | 33.35 | 3,500 | 
| October 23, 2025 | 33.22 | 33.09 | 32.91 | 33.22 | 33.09 | 7,100 | 
| October 22, 2025 | 33.25 | 33.11 | 32.94 | 33.25 | 32.99 | 4,900 | 
| October 21, 2025 | 33.25 | 33.22 | 33.22 | 33.3 | 33.22 | 10,582 | 
| October 20, 2025 | 32.95 | 33.24 | 33.24 | 33.25 | 32.95 | 11,100 | 
| October 17, 2025 | 32.82 | 32.92 | 32.92 | 32.95 | 32.77 | 5,211 | 
| October 16, 2025 | 32.88 | 32.77 | 32.77 | 33.07 | 32.77 | 4,617 | 
| October 15, 2025 | 32.72 | 32.85 | 32.85 | 33.03 | 32.72 | 4,500 | 
| October 14, 2025 | 32.25 | 32.63 | 32.63 | 32.76 | 32.25 | 16,809 | 
| October 10, 2025 | 32.77 | 32.16 | 32.16 | 32.77 | 32.16 | 3,040 | 
| October 09, 2025 | 32.78 | 32.8 | 32.8 | 32.84 | 32.76 | 3,900 | 
| October 08, 2025 | 32.88 | 32.78 | 32.78 | 32.89 | 32.77 | 6,800 | 
| October 07, 2025 | 32.92 | 32.85 | 32.85 | 32.92 | 32.81 | 2,921 | 
| October 06, 2025 | 33.08 | 32.96 | 32.96 | 33.08 | 32.96 | 2,700 | 
| October 03, 2025 | 33 | 33.06 | 33.06 | 33.12 | 33 | 7,400 | 
| October 02, 2025 | 32.98 | 32.95 | 32.95 | 32.98 | 32.87 | 1,932 | 
| October 01, 2025 | 32.77 | 32.98 | 32.98 | 32.98 | 32.77 | 5,600 | 
| September 30, 2025 | 32.58 | 32.65 | 32.65 | 32.68 | 32.53 | 5,318 | 
| September 29, 2025 | 32.7 | 32.58 | 32.58 | 32.7 | 32.55 | 2,817 | 
| September 26, 2025 | 32.71 | 32.85 | 32.85 | 32.85 | 32.7 | 4,100 | 
| September 25, 2025 | 32.56 | 32.65 | 32.65 | 32.65 | 32.55 | 9,500 | 
| September 24, 2025 | 32.62 | 32.63 | 32.63 | 32.66 | 32.6 | 3,949 | 
| September 23, 2025 | 32.5 | 32.56 | 32.56 | 32.68 | 32.5 | 6,624 | 
| September 22, 2025 | 32.35 | 32.52 | 32.52 | 32.52 | 32.35 | 7,524 | 
| September 19, 2025 | 32.45 | 32.4 | 32.4 | 32.45 | 32.26 | 2,710 | 
| September 18, 2025 | 32.36 | 32.4 | 32.4 | 32.45 | 32.34 | 3,225 | 
| September 17, 2025 | 32.34 | 32.29 | 32.29 | 32.34 | 32.24 | 3,900 | 
| September 16, 2025 | 32.15 | 32.08 | 32.08 | 32.16 | 32.05 | 5,201 | 
| September 15, 2025 | 32.16 | 32.2 | 32.2 | 32.28 | 32.14 | 14,547 | 
| September 12, 2025 | 32.45 | 32.25 | 32.25 | 32.45 | 32.25 | 3,100 | 
| September 11, 2025 | 32.41 | 32.43 | 32.43 | 32.43 | 32.34 | 1,100 | 
| September 10, 2025 | 32.2 | 32.28 | 32.28 | 32.29 | 32.09 | 5,200 | 
| September 09, 2025 | 32.24 | 32.24 | 32.24 | 32.29 | 32.19 | 4,306 | 
| September 08, 2025 | 32.25 | 32.07 | 32.07 | 32.25 | 32.04 | 3,242 | 
| 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 |