83.80
-0.34(-0.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84.07 | 83.8 | 83.8 | 84.38 | 83.36 | 1.36M |
| February 19, 2026 | 83.3 | 84.14 | 84.14 | 84.61 | 82.69 | 1.19M |
| February 18, 2026 | 83.45 | 83.47 | 83.47 | 83.74 | 82.32 | 1.21M |
| February 17, 2026 | 83.82 | 83.54 | 83.54 | 84.81 | 83.11 | 1.7M |
| February 13, 2026 | 83 | 83.86 | 83.86 | 83.91 | 82.78 | 1.19M |
| February 12, 2026 | 82.82 | 82.95 | 82.95 | 84.02 | 82.05 | 1.96M |
| February 11, 2026 | 80.11 | 82.51 | 82.51 | 83.85 | 80 | 3.42M |
| February 10, 2026 | 79.38 | 80 | 80 | 82.11 | 79.34 | 3.92M |
| February 09, 2026 | 78.91 | 79.47 | 79.47 | 79.49 | 78.33 | 2.13M |
| February 06, 2026 | 78.48 | 78.74 | 78.74 | 79 | 78.03 | 1.27M |
| February 05, 2026 | 78.95 | 78.07 | 78.07 | 80.44 | 77.72 | 3.4M |
| February 04, 2026 | 76.12 | 79.34 | 79.34 | 79.78 | 75.86 | 3.01M |
| February 03, 2026 | 73.68 | 75.74 | 75.74 | 75.84 | 72.77 | 1.91M |
| February 02, 2026 | 70.65 | 73.94 | 73.94 | 74.58 | 70.6 | 2.04M |
| January 30, 2026 | 71.47 | 70.84 | 70.84 | 71.6 | 70.49 | 2.18M |
| January 29, 2026 | 71.57 | 71.51 | 71.51 | 72 | 70.48 | 1.45M |
| January 28, 2026 | 73.41 | 71.57 | 71.57 | 74 | 71.55 | 1.87M |
| January 27, 2026 | 74.91 | 73.68 | 73.68 | 75.25 | 73.33 | 1.14M |
| January 26, 2026 | 77.11 | 75.47 | 75.47 | 77.11 | 74.95 | 1.68M |
| January 23, 2026 | 77.5 | 76.87 | 76.87 | 77.6 | 75.91 | 1.23M |
| January 22, 2026 | 75.77 | 77.56 | 77.56 | 78.08 | 75.21 | 1.98M |
| January 21, 2026 | 73.5 | 75.69 | 75.69 | 75.83 | 73.21 | 1.46M |
| January 20, 2026 | 73.56 | 73.4 | 73.4 | 73.7 | 72.99 | 1.02M |
| January 19, 2026 | 73.54 | 73.82 | 73.82 | 74.01 | 73.35 | 299,211 |
| January 16, 2026 | 73.08 | 73.8 | 73.8 | 73.94 | 72.88 | 1.26M |
| January 15, 2026 | 73.86 | 73.33 | 73.33 | 74.15 | 72.95 | 1.2M |
| January 14, 2026 | 73.97 | 73.9 | 73.9 | 74.5 | 73.62 | 1.45M |
| January 13, 2026 | 75.2 | 73.92 | 73.92 | 75.35 | 73.5 | 1.36M |
| January 12, 2026 | 74.76 | 75.21 | 75.21 | 75.5 | 74.22 | 1.06M |
| January 09, 2026 | 75.4 | 74.8 | 74.8 | 75.73 | 74.59 | 771,200 |
| January 08, 2026 | 74.19 | 75.49 | 75.49 | 75.8 | 74.19 | 2.22M |
| January 07, 2026 | 73.66 | 74.21 | 74.21 | 75.1 | 73.66 | 1.38M |
| January 06, 2026 | 74.63 | 73.81 | 73.81 | 75.18 | 73.56 | 1.19M |
| January 05, 2026 | 75.37 | 74.7 | 74.7 | 75.75 | 74.41 | 1.47M |
| January 02, 2026 | 75.23 | 75.55 | 75.55 | 75.9 | 74.33 | 970,800 |
| December 31, 2025 | 74.59 | 74.96 | 74.96 | 75.25 | 74.59 | 751,100 |
| December 30, 2025 | 74.44 | 74.7 | 74.7 | 75.29 | 74.31 | 1.01M |
| December 29, 2025 | 73.61 | 74.4 | 74.4 | 74.88 | 73.61 | 1.5M |
| December 23, 2025 | 74.43 | 74.39 | 74.39 | 74.77 | 74 | 1.56M |
| December 22, 2025 | 73.73 | 74.43 | 74.43 | 74.66 | 73.22 | 918,700 |
| December 19, 2025 | 74.57 | 74.15 | 74.15 | 75.08 | 73.85 | 4.77M |
| December 18, 2025 | 72.63 | 74.25 | 74.25 | 74.51 | 72.51 | 1.54M |
| December 17, 2025 | 73.03 | 72.49 | 72.49 | 73.03 | 71.9 | 1.61M |
| December 16, 2025 | 73.08 | 72.77 | 72.77 | 73.75 | 72.5 | 1.35M |
| December 15, 2025 | 72.36 | 73.08 | 73.08 | 73.36 | 72.16 | 917,000 |
| December 12, 2025 | 72.35 | 72.24 | 72.24 | 72.46 | 71.65 | 1.07M |
| December 11, 2025 | 71.83 | 72.35 | 72.35 | 72.64 | 71.83 | 1.3M |
| December 10, 2025 | 72.09 | 71.71 | 71.71 | 72.48 | 71.61 | 1.06M |
| December 09, 2025 | 72.71 | 72.11 | 72.11 | 73.2 | 72.02 | 1.01M |
| December 08, 2025 | 73.88 | 72.9 | 72.9 | 74.09 | 72.66 | 1.16M |
| December 05, 2025 | 74.41 | 74.17 | 74.17 | 74.64 | 73.22 | 922,300 |
| December 04, 2025 | 73.34 | 74.49 | 74.49 | 74.59 | 73.3 | 1.4M |
| December 03, 2025 | 74.29 | 73.21 | 73.21 | 74.59 | 72.97 | 1.05M |
| December 02, 2025 | 75.65 | 74.44 | 74.23 | 75.65 | 73.74 | 1.15M |
| December 01, 2025 | 76.1 | 75.38 | 75.16 | 76.44 | 75.13 | 1.39M |
| November 28, 2025 | 76.25 | 76.33 | 76.11 | 76.79 | 75.78 | 2.03M |
| November 27, 2025 | 75.54 | 76.4 | 76.18 | 76.77 | 75.5 | 1.51M |
| November 26, 2025 | 74.69 | 75.73 | 75.73 | 76.5 | 74.16 | 1.89M |
| November 25, 2025 | 73.53 | 74.41 | 74.41 | 75.09 | 72.95 | 2.63M |
| November 24, 2025 | 72.02 | 70.93 | 70.93 | 72.47 | 70.83 | 2.85M |