25.13
-0.88
(-3.38%)
At close: March 3 at 3:47:39 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.31 | 25.32 | 25.04 | 25.13 | 25.13 | 41,500 |
| Feb 28, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Feb 27, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Feb 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 302 |
| Feb 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Feb 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Feb 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 110 |
| Feb 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Feb 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 184 |
| Feb 18, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Feb 14, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
| Feb 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| Feb 12, 2025 | 24.58 | 24.86 | 24.58 | 24.86 | 24.86 | 1,300 |
| Feb 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 226 |
| Feb 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 134 |
| Feb 7, 2025 | 24.29 | 24.29 | 24.19 | 24.19 | 24.19 | 120 |
| Feb 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Feb 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 226 |
| Feb 4, 2025 | 24.06 | 24.28 | 24.06 | 24.28 | 24.28 | 701 |
| Feb 3, 2025 | 23.89 | 23.89 | 23.89 | 24.02 | 24.02 | 1,000 |
Related Tickers
HNDA.NE Honda Motor Co., Ltd.
9.81
+1.87%
BMW.NE BMW CDR (CAD HEDGED)
25.10
-0.83%
TOYM.NE Toyota Motor Corporation
9.72
+0.93%
F.NE Ford Motor Company
8.24
-1.67%
TSLA.TO Tesla, Inc.
25.75
-2.98%
TM Toyota Motor Corporation
183.79
+1.27%
RACE Ferrari N.V.
464.20
-0.08%
RIVN Rivian Automotive, Inc.
11.51
-2.79%
LCID Lucid Group, Inc.
2.1200
-4.50%
TSLA Tesla, Inc.
284.65
-2.84%