274.07
+1.325(+0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 274.07 | 274.07 | 274.07 | 274.07 | 274.07 | 5,694 |
| January 12, 2026 | 274.93 | 272.75 | 272.75 | 274.93 | 272.75 | 4,404 |
| January 08, 2026 | 254.9 | 254.9 | 254.9 | 254.9 | 254.9 | 100 |
| January 07, 2026 | 242.54 | 249.16 | 249.16 | 249.45 | 242.54 | 1,854 |
| January 05, 2026 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | 4,399 |
| January 02, 2026 | 231.88 | 228.46 | 228.46 | 231.88 | 228.46 | 5,761 |
| December 31, 2025 | 233.93 | 235.44 | 235.44 | 235.44 | 233.93 | 500 |
| December 29, 2025 | 240.51 | 234.95 | 233.22 | 240.51 | 233.22 | 8,768 |
| December 24, 2025 | 246.8 | 246.8 | 246.8 | 246.8 | 246.8 | 100 |
| December 23, 2025 | 248.25 | 245.17 | 245.17 | 248.25 | 245.17 | 3,924 |
| December 22, 2025 | 248.28 | 248.55 | 248.55 | 248.55 | 248.28 | 6,844 |
| December 18, 2025 | 232 | 227.95 | 227.95 | 232 | 227.95 | 139,740 |
| December 17, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 5,696 |
| December 15, 2025 | 236.87 | 236.87 | 236.87 | 236.87 | 236.87 | 5,932 |
| December 12, 2025 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | 6,596 |
| December 11, 2025 | 226 | 232.67 | 232.67 | 232.74 | 226 | 3,821 |
| December 09, 2025 | 231.06 | 230.86 | 230.86 | 231.06 | 230.86 | 200 |
| December 05, 2025 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | 1,955 |
| December 03, 2025 | 237.79 | 237.03 | 237.03 | 237.79 | 237.03 | 1,107 |
| December 02, 2025 | 235.4 | 233.7 | 233.7 | 235.4 | 233.7 | 11,653 |
| November 28, 2025 | 241.43 | 241.43 | 241.03 | 241.43 | 241.43 | 8,019 |
| November 25, 2025 | 234.58 | 234.58 | 234.58 | 234.58 | 234.58 | 1,729 |
| November 24, 2025 | 229.05 | 231.39 | 231.39 | 231.39 | 229.05 | 2,064 |
| November 21, 2025 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | 1,562 |
| November 17, 2025 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | 1,926 |
| November 14, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 236.37 | 6,007 |
| November 12, 2025 | 236.1 | 242.16 | 242.16 | 242.16 | 236.1 | 7,157 |
| November 11, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 12,396 |
| November 10, 2025 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | 0 |
| November 05, 2025 | 224.7 | 224.7 | 224.7 | 224.7 | 224.7 | 3,722 |
| November 04, 2025 | 221.26 | 222.25 | 222.25 | 222.25 | 221.26 | 3,323 |
| November 03, 2025 | 225.16 | 227.99 | 227.99 | 227.99 | 225.16 | 8,714 |
| October 31, 2025 | 227.2 | 225.88 | 225.88 | 227.2 | 225.88 | 2,827 |
| October 29, 2025 | 220.7 | 220.71 | 220.71 | 220.71 | 220.7 | 300 |
| October 27, 2025 | 218.59 | 216.5 | 216.5 | 218.59 | 215.05 | 19,398 |
| October 23, 2025 | 229.62 | 229.62 | 229.62 | 229.62 | 229.62 | 200 |
| October 22, 2025 | 222.01 | 224.29 | 224.29 | 227.96 | 222.01 | 641 |
| October 21, 2025 | 233.11 | 228.88 | 228.88 | 233.11 | 227.51 | 21,522 |
| October 20, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | 7,888 |
| October 17, 2025 | 254.56 | 243.73 | 243.73 | 254.56 | 243.73 | 602 |
| October 16, 2025 | 254 | 260.68 | 260.68 | 260.68 | 254 | 51 |
| October 15, 2025 | 244.85 | 248.73 | 248.73 | 248.74 | 244.85 | 9,692 |
| October 14, 2025 | 238.72 | 241.71 | 241.71 | 241.86 | 238.72 | 12,457 |
| October 10, 2025 | 226.64 | 229.22 | 229.22 | 229.22 | 225.46 | 7,161 |
| October 09, 2025 | 228.98 | 225.17 | 225.17 | 228.98 | 225.17 | 20,832 |
| October 08, 2025 | 233.19 | 235.51 | 235.51 | 235.51 | 233.17 | 5,522 |
| October 06, 2025 | 238.33 | 239.41 | 239.41 | 239.41 | 237.3 | 600 |
| October 03, 2025 | 235.74 | 235.38 | 235.38 | 236.1 | 235.38 | 7,795 |
| October 02, 2025 | 234.29 | 230.53 | 230.53 | 234.29 | 230.53 | 235 |
| October 01, 2025 | 237.8 | 237.76 | 237.86 | 237.86 | 237.76 | 4,689 |
| September 30, 2025 | 234.08 | 234.16 | 234.16 | 234.16 | 234.08 | 11,508 |
| September 29, 2025 | 235.02 | 232.41 | 232.41 | 235.02 | 232.41 | 12,070 |
| September 26, 2025 | 227.23 | 227.29 | 227.29 | 227.29 | 227.23 | 6,469 |
| September 24, 2025 | 221.48 | 221.48 | 221.48 | 221.48 | 221.48 | 11,306 |
| September 23, 2025 | 225.11 | 224.81 | 224.81 | 225.11 | 224.81 | 8,887 |
| September 22, 2025 | 223.51 | 222.37 | 222.37 | 223.51 | 222.37 | 8,750 |
| September 19, 2025 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | 13,330 |
| September 17, 2025 | 207.5 | 207.5 | 207.5 | 207.5 | 207.5 | 6,616 |
| September 15, 2025 | 210.45 | 212.85 | 212.85 | 212.85 | 210.45 | 400 |