189.83
+0.24(+0.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 188.09 | 189.83 | 189.83 | 190.86 | 186.61 | 1.05M |
| August 21, 2025 | 187.19 | 189.59 | 189.59 | 191.21 | 187.19 | 527,500 |
| August 20, 2025 | 182.14 | 186.85 | 186.85 | 186.92 | 181.94 | 769,808 |
| August 19, 2025 | 184.6 | 180.61 | 180.61 | 184.81 | 180.26 | 556,000 |
| August 18, 2025 | 185.03 | 184.39 | 184.39 | 185.11 | 182.84 | 549,057 |
| August 15, 2025 | 182.86 | 184.35 | 184.35 | 184.6 | 180.92 | 1.05M |
| August 14, 2025 | 183.97 | 183.39 | 183.39 | 185.86 | 182 | 690,508 |
| August 13, 2025 | 187.91 | 183.99 | 183.99 | 187.91 | 183.18 | 928,400 |
| August 12, 2025 | 188.23 | 186.56 | 186.56 | 188.4 | 183.13 | 553,100 |
| August 11, 2025 | 182.71 | 186.8 | 186.8 | 187.56 | 182.08 | 590,300 |
| August 08, 2025 | 186.78 | 186.65 | 186.65 | 189.47 | 185.41 | 770,328 |
| August 07, 2025 | 188.09 | 186.63 | 186.63 | 188.58 | 185.73 | 846,100 |
| August 06, 2025 | 185.32 | 186.12 | 186.12 | 187 | 184.03 | 1.36M |
| August 05, 2025 | 179.53 | 185.42 | 185.42 | 185.98 | 179.4 | 1.51M |
| August 01, 2025 | 174.64 | 172.74 | 172.74 | 176.5 | 171.08 | 900,200 |
| July 31, 2025 | 173.71 | 172.01 | 172.01 | 178.4 | 170.89 | 1.47M |
| July 30, 2025 | 171.8 | 170.7 | 170.7 | 175.15 | 169.76 | 684,715 |
| July 29, 2025 | 170.07 | 173.83 | 173.83 | 174.23 | 169.73 | 564,000 |
| July 28, 2025 | 172.85 | 169.98 | 169.98 | 173.21 | 167.76 | 757,806 |
| July 25, 2025 | 170.37 | 173.92 | 173.92 | 175.11 | 170.37 | 933,524 |
| July 24, 2025 | 171.84 | 171.75 | 171.75 | 174.79 | 168.87 | 587,914 |
| July 23, 2025 | 174.76 | 172.92 | 172.92 | 176.15 | 172.83 | 748,800 |
| July 22, 2025 | 169.11 | 175.02 | 175.02 | 176.62 | 169.01 | 1.25M |
| July 21, 2025 | 164.36 | 167.92 | 167.92 | 168.99 | 164.28 | 989,100 |
| July 18, 2025 | 163.26 | 161.61 | 161.61 | 164.34 | 161.45 | 731,507 |
| July 17, 2025 | 161.63 | 163.02 | 163.02 | 163.44 | 160.76 | 570,600 |
| July 16, 2025 | 164.06 | 163.79 | 163.79 | 165.67 | 161.96 | 960,317 |
| July 15, 2025 | 163.23 | 163.35 | 163.35 | 164.33 | 160.98 | 748,700 |
| July 14, 2025 | 164.54 | 163.75 | 163.75 | 167.33 | 163.7 | 672,100 |
| July 11, 2025 | 163 | 163.99 | 163.99 | 164.2 | 161.89 | 683,442 |
| July 10, 2025 | 161.63 | 161.43 | 161.43 | 162.54 | 159.25 | 898,429 |
| July 09, 2025 | 158.56 | 161.06 | 161.06 | 161.73 | 157.68 | 718,706 |
| July 08, 2025 | 166.22 | 158.97 | 158.97 | 166.23 | 157.93 | 1.05M |
| July 07, 2025 | 162.79 | 166.87 | 166.87 | 167.14 | 160.5 | 812,432 |
| July 04, 2025 | 163.39 | 163.36 | 163.36 | 164.53 | 163.04 | 198,700 |
| July 03, 2025 | 161.22 | 163.14 | 163.14 | 163.24 | 160.75 | 662,000 |
| July 02, 2025 | 162.97 | 161.37 | 161.37 | 162.97 | 159.28 | 980,020 |
| June 30, 2025 | 159.63 | 162.24 | 162.24 | 162.24 | 158.01 | 1.08M |
| June 27, 2025 | 162.61 | 159.08 | 159.08 | 163.18 | 156.93 | 1.44M |
| June 26, 2025 | 164.99 | 167.9 | 167.9 | 168.07 | 164.1 | 2.45M |
| June 25, 2025 | 164.04 | 164.32 | 164.32 | 165.67 | 163.88 | 770,630 |
| June 24, 2025 | 163.85 | 165.3 | 165.3 | 166.24 | 160.93 | 1.25M |
| June 23, 2025 | 167 | 168.09 | 168.09 | 170.91 | 167 | 736,500 |
| June 20, 2025 | 166.54 | 166.29 | 166.29 | 169.45 | 166.22 | 1.81M |
| June 19, 2025 | 167.5 | 166.76 | 166.76 | 167.89 | 166.25 | 217,415 |
| June 18, 2025 | 168.99 | 167.98 | 167.98 | 170.21 | 167.43 | 741,038 |
| June 17, 2025 | 169.37 | 169.09 | 169.09 | 169.82 | 167.01 | 556,800 |
| June 16, 2025 | 167.41 | 168.44 | 168.44 | 169.2 | 166.84 | 723,400 |
| June 13, 2025 | 167.9 | 169.13 | 169.13 | 169.79 | 166.19 | 823,511 |
| June 12, 2025 | 164.4 | 166.12 | 166.12 | 167.15 | 164.2 | 700,130 |
| June 11, 2025 | 160.87 | 162.48 | 162.48 | 162.55 | 160.07 | 836,700 |
| June 10, 2025 | 162.25 | 160.07 | 160.07 | 163 | 158.28 | 876,000 |
| June 09, 2025 | 161.13 | 162.19 | 162.19 | 162.6 | 159.57 | 738,200 |
| June 06, 2025 | 166.33 | 161.6 | 161.6 | 166.68 | 160.46 | 1.25M |
| June 05, 2025 | 171.29 | 166.81 | 166.81 | 172.75 | 166.28 | 848,400 |
| June 04, 2025 | 168.36 | 169.26 | 169.26 | 169.45 | 167.62 | 810,702 |
| June 03, 2025 | 168.41 | 168.06 | 168.06 | 169.36 | 165.94 | 823,521 |
| June 02, 2025 | 164.31 | 170.32 | 170.32 | 170.75 | 164.31 | 1.08M |
| May 30, 2025 | 162.29 | 161.77 | 161.77 | 163.86 | 160.02 | 3.05M |
| May 29, 2025 | 163.2 | 163.18 | 163.18 | 164.21 | 161.04 | 689,141 |