236.31
+1.6(+0.68%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 237.07 | 236.31 | 236.31 | 237.57 | 234.21 | 416,433 |
October 02, 2025 | 238.87 | 234.71 | 234.71 | 238.97 | 229.27 | 915,700 |
October 01, 2025 | 236.21 | 237.31 | 237.31 | 238.88 | 236.1 | 522,500 |
September 30, 2025 | 229.86 | 234.4 | 234.4 | 235.68 | 229.44 | 971,000 |
September 29, 2025 | 235 | 232.28 | 232.28 | 235.16 | 230.64 | 1.08M |
September 26, 2025 | 224.25 | 227.85 | 227.85 | 229.41 | 223.78 | 881,300 |
September 25, 2025 | 219.6 | 223 | 223 | 223.77 | 218.54 | 933,200 |
September 24, 2025 | 225.17 | 219.58 | 219.58 | 225.74 | 219.53 | 891,100 |
September 23, 2025 | 225 | 224.76 | 224.76 | 226.66 | 223.17 | 1.21M |
September 22, 2025 | 226.79 | 222.78 | 222.78 | 226.79 | 221.54 | 1.51M |
September 19, 2025 | 215.5 | 222.13 | 222.13 | 223.86 | 214.42 | 3.37M |
September 18, 2025 | 210.14 | 213.01 | 213.01 | 213.21 | 208.12 | 843,600 |
September 17, 2025 | 207 | 211.18 | 211.18 | 213.1 | 206.25 | 1.42M |
September 16, 2025 | 210.95 | 209.56 | 209.56 | 211.79 | 207.56 | 1.61M |
September 15, 2025 | 210.67 | 211.82 | 211.82 | 212.99 | 209.14 | 865,642 |
September 12, 2025 | 213.42 | 212.24 | 212.24 | 213.84 | 210.34 | 568,600 |
September 11, 2025 | 211.93 | 212.73 | 212.73 | 212.78 | 209.65 | 929,702 |
September 10, 2025 | 213.07 | 211.94 | 211.94 | 216 | 210.61 | 1.05M |
September 09, 2025 | 213.44 | 211.71 | 211.71 | 214.46 | 210.4 | 1.02M |
September 08, 2025 | 212.47 | 212.93 | 212.93 | 213.95 | 210.01 | 1.58M |
September 05, 2025 | 207.38 | 210.42 | 210.42 | 211.2 | 205.53 | 865,900 |
September 04, 2025 | 203 | 205.21 | 205.21 | 205.5 | 201.6 | 1.05M |
September 03, 2025 | 205.32 | 205.26 | 205.26 | 206.69 | 203 | 1.15M |
September 02, 2025 | 200.18 | 203.59 | 203.59 | 203.97 | 197.33 | 1.92M |
August 29, 2025 | 191.27 | 198.01 | 198.01 | 198.87 | 191.27 | 1.15M |
August 28, 2025 | 194.23 | 191.43 | 191.43 | 194.23 | 190.15 | 616,700 |
August 27, 2025 | 192.27 | 192.42 | 192.42 | 193 | 190.13 | 517,305 |
August 26, 2025 | 189.67 | 193.14 | 193.14 | 193.34 | 188.84 | 1.24M |
August 25, 2025 | 190.54 | 189.37 | 189.37 | 190.74 | 188.25 | 502,400 |
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 |