311.56
+4.05(+1.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 308.63 | 311.56 | 311.56 | 313.43 | 302.57 | 880,783 |
| February 19, 2026 | 301.3 | 307.51 | 307.51 | 307.81 | 299 | 628,800 |
| February 18, 2026 | 295.21 | 302.34 | 302.34 | 305 | 292.08 | 1.14M |
| February 17, 2026 | 284.54 | 290.42 | 290.42 | 292.4 | 283.6 | 670,333 |
| February 13, 2026 | 287.25 | 295.07 | 295.07 | 295.5 | 279.77 | 946,823 |
| February 12, 2026 | 291.16 | 279.62 | 279.62 | 297 | 279.37 | 1.32M |
| February 11, 2026 | 294.35 | 294.65 | 294.65 | 296.44 | 285.78 | 1.49M |
| February 10, 2026 | 288.69 | 287.23 | 287.23 | 288.69 | 283.68 | 788,913 |
| February 09, 2026 | 271.46 | 284.42 | 284.42 | 285.13 | 271.46 | 740,032 |
| February 06, 2026 | 266.38 | 268.94 | 268.94 | 271.03 | 265.88 | 612,708 |
| February 05, 2026 | 265 | 259.39 | 259.39 | 271.71 | 258.48 | 1.17M |
| February 04, 2026 | 275.8 | 277.33 | 277.33 | 277.33 | 260.87 | 1.88M |
| February 03, 2026 | 275.34 | 268.89 | 268.89 | 275.34 | 261.36 | 1.01M |
| February 02, 2026 | 256.76 | 260.96 | 260.96 | 266.25 | 256.32 | 1.1M |
| January 30, 2026 | 274.98 | 258.84 | 258.84 | 278 | 256.47 | 2.01M |
| January 29, 2026 | 303.09 | 290.25 | 290.25 | 303.65 | 284.6 | 1.45M |
| January 28, 2026 | 298 | 302.41 | 302.41 | 303.5 | 295.05 | 1.02M |
| January 27, 2026 | 295.18 | 293.5 | 293.5 | 297.44 | 285.74 | 1.13M |
| January 26, 2026 | 300 | 295.52 | 295.52 | 305.68 | 295.38 | 1.65M |
| January 23, 2026 | 296.83 | 293.89 | 293.89 | 297.5 | 290.71 | 771,921 |
| January 22, 2026 | 285 | 294.34 | 294.34 | 296.74 | 285 | 943,900 |
| January 21, 2026 | 294.54 | 284.11 | 284.11 | 295 | 282.21 | 1.31M |
| January 20, 2026 | 285.66 | 289.25 | 289.25 | 289.8 | 284.36 | 1.23M |
| January 19, 2026 | 279 | 282.32 | 282.32 | 282.95 | 277.91 | 358,742 |
| January 16, 2026 | 277.34 | 274.73 | 274.73 | 278.51 | 270.83 | 910,400 |
| January 15, 2026 | 273.39 | 278.51 | 278.51 | 280.49 | 270.24 | 728,600 |
| January 14, 2026 | 279 | 273.74 | 273.74 | 279.89 | 269.53 | 1.63M |
| January 13, 2026 | 273.35 | 276.33 | 276.33 | 278.66 | 271.31 | 930,726 |
| January 12, 2026 | 271.42 | 269.78 | 269.78 | 276.25 | 269.21 | 1.27M |
| January 09, 2026 | 260 | 265.89 | 265.89 | 266.59 | 259.5 | 1.22M |
| January 08, 2026 | 246.71 | 258.47 | 258.47 | 258.58 | 246.71 | 1.26M |
| January 07, 2026 | 243.71 | 252.41 | 252.41 | 252.66 | 240.52 | 1.26M |
| January 06, 2026 | 242.42 | 249.67 | 249.67 | 249.67 | 241.51 | 1.02M |
| January 05, 2026 | 237.57 | 241.25 | 241.25 | 250.26 | 237.16 | 1.22M |
| January 02, 2026 | 234.57 | 234.07 | 234.07 | 234.65 | 226.6 | 718,236 |
| December 31, 2025 | 233.93 | 232.76 | 232.76 | 237.21 | 232.02 | 681,912 |
| December 30, 2025 | 238.5 | 235.3 | 235.3 | 239.16 | 234.45 | 1.03M |
| December 29, 2025 | 240.51 | 234.67 | 234.67 | 240.64 | 232.09 | 1.45M |
| December 23, 2025 | 248.25 | 248.36 | 248.36 | 249.55 | 244.58 | 816,435 |
| December 22, 2025 | 246.49 | 247.69 | 247.69 | 249.16 | 243.64 | 943,000 |
| December 19, 2025 | 233.02 | 241.5 | 241.5 | 243.3 | 232.59 | 3.37M |
| December 18, 2025 | 230.87 | 232.49 | 232.49 | 235.46 | 229 | 1.19M |
| December 17, 2025 | 230.87 | 230.98 | 230.98 | 232.28 | 227.14 | 1.06M |
| December 16, 2025 | 231.65 | 229.15 | 229.15 | 233.65 | 228.26 | 1.02M |
| December 15, 2025 | 238.1 | 231.76 | 231.76 | 238.58 | 230.84 | 1.46M |
| December 12, 2025 | 239.6 | 231.62 | 231.62 | 240.48 | 230.79 | 1.02M |
| December 11, 2025 | 225.63 | 234.75 | 234.75 | 237.36 | 225.38 | 986,407 |
| December 10, 2025 | 227.7 | 226.44 | 226.44 | 228.37 | 222.06 | 2.1M |
| December 09, 2025 | 229.4 | 230.26 | 230.26 | 231.78 | 228.4 | 726,100 |
| December 08, 2025 | 233.5 | 228.33 | 228.33 | 234.23 | 228.03 | 1.16M |
| December 05, 2025 | 240.69 | 233.57 | 233.57 | 240.69 | 231.75 | 837,900 |
| December 04, 2025 | 235.21 | 239.49 | 239.49 | 239.85 | 233.79 | 813,500 |
| December 03, 2025 | 239.26 | 236.2 | 236.2 | 239.85 | 234.76 | 799,100 |
| December 02, 2025 | 238.68 | 237.2 | 237.2 | 240.38 | 229.75 | 1.08M |
| December 01, 2025 | 244.52 | 240.91 | 240.91 | 245.63 | 238.53 | 1.07M |
| November 28, 2025 | 245.35 | 243.79 | 243.79 | 245.35 | 240.97 | 678,942 |
| November 27, 2025 | 242.74 | 242.1 | 242.1 | 242.74 | 241.36 | 662,012 |
| November 26, 2025 | 236.04 | 243.03 | 243.03 | 244.18 | 235.94 | 849,500 |
| November 25, 2025 | 235.56 | 233.88 | 233.88 | 237.19 | 232.88 | 1.27M |
| November 24, 2025 | 228.12 | 234.7 | 234.7 | 234.95 | 227.22 | 2.59M |