34.32
-0.45
(-1.29%)
At close: January 31 at 4:00:01 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 34.87 | 35.00 | 33.64 | 34.32 | 34.32 | 28,200 |
| Jan 30, 2025 | 34.72 | 35.50 | 34.72 | 34.77 | 34.77 | 18,900 |
| Jan 29, 2025 | 34.01 | 35.15 | 34.01 | 35.10 | 35.10 | 12,600 |
| Jan 28, 2025 | 34.06 | 34.51 | 34.00 | 34.45 | 34.45 | 12,800 |
| Jan 27, 2025 | 33.45 | 34.30 | 33.45 | 34.06 | 34.06 | 14,300 |
| Jan 24, 2025 | 33.80 | 34.46 | 33.80 | 34.00 | 34.00 | 5,800 |
| Jan 23, 2025 | 33.49 | 34.29 | 33.02 | 33.56 | 33.56 | 10,800 |
| Jan 22, 2025 | 33.28 | 33.89 | 33.27 | 33.70 | 33.70 | 17,900 |
| Jan 21, 2025 | 33.03 | 33.67 | 33.00 | 33.55 | 33.55 | 17,300 |
| Jan 20, 2025 | 33.00 | 33.89 | 33.00 | 33.00 | 33.00 | 15,400 |
| Jan 17, 2025 | 33.25 | 33.29 | 32.62 | 33.00 | 33.00 | 25,000 |
| Jan 16, 2025 | 33.51 | 33.73 | 33.16 | 33.27 | 33.27 | 10,400 |
| Jan 15, 2025 | 33.93 | 34.50 | 33.58 | 33.69 | 33.69 | 10,600 |
| Jan 14, 2025 | 35.19 | 35.19 | 33.93 | 33.93 | 33.93 | 15,200 |
| Jan 13, 2025 | 34.14 | 35.49 | 33.89 | 35.34 | 35.34 | 24,100 |
| Jan 10, 2025 | 34.61 | 35.00 | 34.24 | 34.43 | 34.43 | 13,200 |
| Jan 9, 2025 | 34.66 | 35.49 | 34.61 | 35.49 | 35.49 | 11,400 |
| Jan 8, 2025 | 35.01 | 35.23 | 34.72 | 34.72 | 34.72 | 12,700 |
| Jan 7, 2025 | 35.12 | 35.68 | 35.00 | 35.02 | 35.02 | 13,900 |
| Jan 6, 2025 | 35.57 | 35.91 | 35.00 | 35.00 | 35.00 | 15,000 |
| Jan 3, 2025 | 35.92 | 36.57 | 35.55 | 35.55 | 35.55 | 17,500 |
| Jan 2, 2025 | 35.78 | 35.93 | 34.49 | 35.93 | 35.93 | 19,700 |
| Dec 31, 2024 | 35.79 | 36.24 | 35.79 | 35.79 | 35.79 | 12,800 |
| Dec 30, 2024 | 36.12 | 36.60 | 35.62 | 35.65 | 35.65 | 27,300 |
| Dec 27, 2024 | 36.47 | 36.73 | 36.14 | 36.38 | 36.38 | 14,800 |
| Dec 24, 2024 | 36.35 | 37.00 | 36.14 | 36.35 | 36.35 | 16,200 |
| Dec 23, 2024 | 36.68 | 36.87 | 36.42 | 36.70 | 36.70 | 7,100 |
| Dec 20, 2024 | 36.21 | 36.99 | 36.21 | 36.75 | 36.75 | 17,400 |
| Dec 19, 2024 | 36.51 | 36.87 | 36.38 | 36.38 | 36.38 | 24,000 |
| Dec 18, 2024 | 37.00 | 37.05 | 36.55 | 36.55 | 36.55 | 27,300 |
| Dec 17, 2024 | 37.07 | 37.45 | 36.92 | 37.00 | 37.00 | 15,300 |
| Dec 16, 2024 | 37.64 | 37.66 | 36.88 | 37.25 | 37.25 | 27,700 |
| Dec 13, 2024 | 37.44 | 37.94 | 37.39 | 37.94 | 37.94 | 12,600 |
| Dec 12, 2024 | 37.58 | 37.88 | 37.48 | 37.50 | 37.50 | 11,100 |
| Dec 11, 2024 | 36.75 | 38.00 | 36.75 | 37.29 | 37.29 | 31,700 |
| Dec 10, 2024 | 36.85 | 36.89 | 36.56 | 36.89 | 36.89 | 13,500 |
| Dec 9, 2024 | 36.80 | 36.99 | 36.74 | 36.82 | 36.82 | 15,600 |
| Dec 6, 2024 | 36.65 | 36.85 | 36.50 | 36.82 | 36.82 | 23,900 |
| Dec 5, 2024 | 36.76 | 36.80 | 36.56 | 36.65 | 36.65 | 20,300 |
| Dec 4, 2024 | 36.72 | 36.85 | 36.62 | 36.85 | 36.85 | 19,400 |
| Dec 3, 2024 | 36.62 | 36.93 | 36.62 | 36.70 | 36.70 | 18,300 |
| Dec 2, 2024 | 36.93 | 36.93 | 36.64 | 36.64 | 36.64 | 22,100 |
| Nov 29, 2024 | 36.96 | 36.99 | 36.90 | 36.95 | 36.95 | 16,800 |
| Nov 28, 2024 | 36.90 | 37.01 | 36.90 | 37.00 | 37.00 | 9,900 |
| Nov 27, 2024 | 37.09 | 37.09 | 36.91 | 37.04 | 37.04 | 55,200 |
| Nov 26, 2024 | 37.05 | 37.12 | 37.00 | 37.12 | 37.12 | 22,800 |
| Nov 25, 2024 | 36.85 | 37.15 | 36.85 | 37.10 | 37.10 | 21,500 |
| Nov 22, 2024 | 36.95 | 37.13 | 36.81 | 36.81 | 36.81 | 17,800 |
| Nov 21, 2024 | 36.92 | 37.13 | 36.91 | 37.13 | 37.13 | 14,200 |
| Nov 20, 2024 | 37.00 | 37.05 | 36.92 | 36.92 | 36.92 | 6,200 |
| Nov 19, 2024 | 37.10 | 37.10 | 36.92 | 36.94 | 36.94 | 12,500 |
| Nov 18, 2024 | 37.21 | 37.40 | 36.94 | 37.01 | 37.01 | 9,200 |
| Nov 15, 2024 | 36.92 | 37.50 | 36.92 | 37.23 | 37.23 | 9,400 |
| Nov 14, 2024 | 37.15 | 37.35 | 36.93 | 37.05 | 37.05 | 20,900 |
| Nov 13, 2024 | 37.30 | 37.30 | 36.95 | 37.18 | 37.18 | 19,800 |
| Nov 12, 2024 | 37.06 | 37.30 | 36.92 | 37.30 | 37.30 | 5,600 |
| Nov 11, 2024 | 37.06 | 37.15 | 36.70 | 37.15 | 37.15 | 22,100 |
| Nov 8, 2024 | 37.11 | 37.49 | 37.02 | 37.44 | 37.44 | 17,500 |
| Nov 7, 2024 | 37.65 | 37.65 | 37.00 | 37.29 | 37.29 | 13,000 |
| Nov 6, 2024 | 37.34 | 37.74 | 37.20 | 37.70 | 37.70 | 17,800 |
| Nov 5, 2024 | 37.50 | 37.50 | 37.06 | 37.35 | 37.35 | 12,300 |
| Nov 4, 2024 | 37.60 | 37.73 | 37.31 | 37.60 | 37.60 | 17,100 |
| Nov 1, 2024 | 37.44 | 37.80 | 37.25 | 37.80 | 37.80 | 10,600 |
| Oct 31, 2024 | 37.20 | 37.52 | 37.01 | 37.50 | 37.50 | 13,200 |
| Oct 30, 2024 | 37.18 | 37.50 | 37.07 | 37.25 | 37.25 | 13,100 |
| Oct 29, 2024 | 37.43 | 37.90 | 37.20 | 37.32 | 37.32 | 21,300 |
| Oct 28, 2024 | 37.32 | 37.83 | 37.32 | 37.50 | 37.50 | 20,700 |
| Oct 25, 2024 | 37.12 | 37.75 | 36.75 | 37.75 | 37.75 | 36,300 |
| Oct 24, 2024 | 39.85 | 39.85 | 36.56 | 36.70 | 36.70 | 66,600 |
| Oct 23, 2024 | 39.25 | 40.50 | 38.50 | 40.00 | 40.00 | 30,500 |
| Oct 22, 2024 | 41.35 | 41.50 | 41.20 | 41.50 | 41.50 | 4,900 |
| Oct 21, 2024 | 40.52 | 41.71 | 40.52 | 41.33 | 41.33 | 5,200 |
| Oct 18, 2024 | 38.00 | 40.30 | 38.00 | 40.30 | 40.30 | 3,000 |
Related Tickers
BPF-UN.TO Boston Pizza Royalties Income Fund
17.30
-1.42%
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
PZA.TO Pizza Pizza Royalty Corp.
13.00
-0.93%
SRV-UN.TO SIR Royalty Income Fund
12.67
-1.02%
MTY.TO MTY Food Group Inc.
50.47
-4.34%
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
THCH TH International Limited
3.0900
-1.59%
DOM.L Domino's Pizza Group plc
300.40
-0.79%
BFG.NZ Burger Fuel Group Limited
0.3350
0.00%
ALSSF Alsea, S.A.B. de C.V.
2.1300
0.00%