76.49
+0.31(+0.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.83 | 76.18 | 76.18 | 77.1 | 75.5 | 262,500 |
| August 14, 2025 | 76.04 | 76.76 | 76.76 | 77.41 | 76.04 | 1.06M |
| August 13, 2025 | 74.64 | 76.94 | 76.94 | 77.25 | 74.63 | 686,900 |
| August 12, 2025 | 70.8 | 74.57 | 74.57 | 74.59 | 70.8 | 761,900 |
| August 11, 2025 | 72.41 | 70.95 | 70.95 | 72.54 | 70.7 | 450,527 |
| August 08, 2025 | 72.75 | 72.6 | 72.6 | 72.75 | 71.58 | 289,945 |
| August 07, 2025 | 73.49 | 72.8 | 72.8 | 73.62 | 71.9 | 390,900 |
| August 06, 2025 | 74.06 | 72.91 | 72.91 | 74.29 | 72.79 | 237,000 |
| August 05, 2025 | 74.03 | 73.78 | 73.78 | 75.18 | 72.67 | 637,124 |
| August 01, 2025 | 72.75 | 73.61 | 73.61 | 74.08 | 72.17 | 459,700 |
| July 31, 2025 | 73.01 | 74.37 | 74.37 | 74.8 | 72.6 | 471,100 |
| July 30, 2025 | 74.06 | 73.43 | 73.43 | 74.71 | 72.89 | 205,940 |
| July 29, 2025 | 75.47 | 73.84 | 73.84 | 75.47 | 72.5 | 369,042 |
| July 28, 2025 | 74.38 | 74.82 | 74.82 | 75.65 | 74.37 | 258,724 |
| July 25, 2025 | 73.77 | 74.75 | 74.75 | 74.81 | 73.57 | 190,909 |
| July 24, 2025 | 74.97 | 74.04 | 74.04 | 75.16 | 73.91 | 279,324 |
| July 23, 2025 | 73.91 | 75.01 | 75.01 | 75.87 | 73.82 | 351,400 |
| July 22, 2025 | 74.69 | 74.03 | 74.03 | 75.2 | 73.56 | 359,200 |
| July 21, 2025 | 75.03 | 74.77 | 74.77 | 76.16 | 74.64 | 553,318 |
| July 18, 2025 | 74.15 | 75.31 | 75.31 | 75.48 | 74 | 528,600 |
| July 17, 2025 | 72.58 | 73.98 | 73.98 | 74.66 | 72.58 | 404,900 |
| July 16, 2025 | 72.17 | 72.77 | 72.77 | 72.78 | 71.48 | 392,500 |
| July 15, 2025 | 73.33 | 72.13 | 72.13 | 73.55 | 71.31 | 524,146 |
| July 14, 2025 | 74.82 | 73.08 | 73.08 | 74.82 | 71.11 | 789,549 |
| July 11, 2025 | 77 | 75.14 | 75.14 | 78.88 | 73.45 | 1.14M |
| July 10, 2025 | 74.58 | 74.05 | 74.05 | 75.48 | 72.6 | 555,900 |
| July 09, 2025 | 74.71 | 74.58 | 74.58 | 75.48 | 73.51 | 479,024 |
| July 08, 2025 | 74.84 | 74.06 | 74.06 | 75.25 | 72.94 | 836,900 |
| July 07, 2025 | 74.21 | 74.15 | 74.15 | 75.72 | 73.66 | 518,500 |
| July 04, 2025 | 73.28 | 74.02 | 74.02 | 75 | 73.24 | 168,331 |
| July 03, 2025 | 73.64 | 73.84 | 73.84 | 74.84 | 73.21 | 405,838 |
| July 02, 2025 | 69.76 | 73.95 | 73.95 | 74.34 | 69.08 | 1.12M |
| June 30, 2025 | 69.82 | 70.55 | 70.55 | 71.29 | 69.64 | 250,700 |
| June 27, 2025 | 69.4 | 69.39 | 69.39 | 71 | 68.63 | 270,900 |
| June 26, 2025 | 68.24 | 69.21 | 69.21 | 69.41 | 67.87 | 319,200 |
| June 25, 2025 | 68.75 | 68.27 | 68.27 | 68.8 | 67.81 | 164,822 |
| June 24, 2025 | 67.95 | 68.87 | 68.87 | 68.94 | 66.84 | 340,730 |
| June 23, 2025 | 66.37 | 67.4 | 67.4 | 68.97 | 66.35 | 354,300 |
| June 20, 2025 | 67 | 66.07 | 66.07 | 67 | 65.6 | 888,000 |
| June 19, 2025 | 66.07 | 66.24 | 66.24 | 66.5 | 65.21 | 61,800 |
| June 18, 2025 | 66.8 | 66.17 | 66.17 | 67.74 | 66.02 | 231,900 |
| June 17, 2025 | 66.84 | 66.56 | 66.56 | 67.45 | 66.13 | 203,300 |
| June 16, 2025 | 66.39 | 67.44 | 67.44 | 68.15 | 66.01 | 463,800 |
| June 13, 2025 | 66.78 | 65.2 | 65.2 | 67.48 | 65 | 386,200 |
| June 12, 2025 | 67.9 | 67.61 | 67.61 | 68.58 | 67.45 | 221,100 |
| June 11, 2025 | 69.91 | 68.48 | 68.48 | 70.21 | 68.38 | 318,000 |
| June 10, 2025 | 68.33 | 69.8 | 69.8 | 69.85 | 67.48 | 415,230 |
| June 09, 2025 | 68.45 | 67.88 | 67.88 | 69.28 | 67.78 | 473,500 |
| June 06, 2025 | 69.21 | 67.65 | 67.65 | 69.5 | 67.24 | 464,200 |
| June 05, 2025 | 68.85 | 69.03 | 69.03 | 69.46 | 68.43 | 262,400 |
| June 04, 2025 | 68.32 | 68.49 | 68.49 | 69.47 | 68.31 | 433,728 |
| June 03, 2025 | 66.66 | 68.11 | 68.11 | 68.8 | 66.24 | 356,697 |
| June 02, 2025 | 65.69 | 66.66 | 66.66 | 67.15 | 65.48 | 604,020 |
| May 30, 2025 | 66.55 | 66.6 | 66.6 | 67.04 | 65.55 | 407,600 |
| May 29, 2025 | 68.13 | 66.96 | 66.96 | 68.37 | 66.51 | 378,738 |
| May 28, 2025 | 67 | 67.8 | 67.8 | 68.33 | 66.9 | 454,600 |
| May 27, 2025 | 66.37 | 66.48 | 66.48 | 68.45 | 66.21 | 590,106 |
| May 26, 2025 | 64.5 | 67 | 67 | 67.17 | 64.34 | 241,600 |
| May 23, 2025 | 62.08 | 64 | 64 | 64.55 | 62.08 | 530,935 |
| May 22, 2025 | 63.14 | 63.49 | 63.49 | 63.92 | 62.14 | 624,953 |