84.55
-0.3(-0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 84.52 | 84.55 | 84.55 | 84.72 | 84.14 | 957,297 |
| August 15, 2025 | 85.95 | 84.85 | 84.85 | 85.95 | 84.75 | 688,800 |
| August 14, 2025 | 85.68 | 85.84 | 85.84 | 86.27 | 85.17 | 1.21M |
| August 13, 2025 | 86.63 | 86.04 | 86.04 | 87.07 | 85.51 | 853,700 |
| August 12, 2025 | 85.05 | 86.34 | 86.34 | 86.74 | 85 | 404,300 |
| August 11, 2025 | 84.33 | 84.65 | 84.65 | 85.25 | 84.17 | 1.32M |
| August 08, 2025 | 84.52 | 84.33 | 84.33 | 85.31 | 84.16 | 786,638 |
| August 07, 2025 | 85.83 | 83.78 | 83.78 | 86.82 | 83.24 | 1.12M |
| August 06, 2025 | 84.5 | 86.53 | 86.53 | 88.12 | 84.42 | 2.1M |
| August 05, 2025 | 85.01 | 84.82 | 84.82 | 85.37 | 83.2 | 1.5M |
| August 01, 2025 | 83.31 | 82.52 | 82.52 | 83.31 | 81.46 | 785,600 |
| July 31, 2025 | 86 | 85.44 | 85.44 | 87.37 | 85.09 | 963,557 |
| July 30, 2025 | 86.82 | 86.02 | 86.02 | 87.2 | 85.26 | 519,011 |
| July 29, 2025 | 86.33 | 86.5 | 86.5 | 87 | 85.34 | 605,800 |
| July 28, 2025 | 87 | 86.38 | 86.38 | 87 | 86 | 610,000 |
| July 25, 2025 | 86.86 | 86.38 | 86.38 | 86.86 | 85.91 | 374,000 |
| July 24, 2025 | 85.43 | 86.18 | 86.18 | 86.54 | 85.04 | 629,814 |
| July 23, 2025 | 83.3 | 84.86 | 84.86 | 85.03 | 83.2 | 892,700 |
| July 22, 2025 | 82.36 | 82.65 | 82.65 | 82.82 | 81.29 | 442,200 |
| July 21, 2025 | 83.76 | 82.36 | 82.36 | 83.76 | 82.28 | 400,633 |
| July 18, 2025 | 85 | 83.4 | 83.4 | 85 | 83.37 | 663,300 |
| July 17, 2025 | 81.22 | 84.52 | 84.52 | 85.03 | 81 | 1.51M |
| July 16, 2025 | 78.4 | 81.17 | 81.17 | 81.29 | 78.23 | 1.01M |
| July 15, 2025 | 78.25 | 77.86 | 77.86 | 78.49 | 77.2 | 419,421 |
| July 14, 2025 | 76.98 | 78.09 | 78.09 | 78.18 | 76.56 | 527,300 |
| July 11, 2025 | 76.76 | 76.82 | 76.82 | 76.9 | 76 | 874,800 |
| July 10, 2025 | 76.52 | 77.33 | 77.33 | 78.1 | 76.13 | 1.24M |
| July 09, 2025 | 76.03 | 76.48 | 76.48 | 77.29 | 75.98 | 1.23M |
| July 08, 2025 | 75.86 | 75.6 | 75.6 | 75.91 | 74.86 | 1.99M |
| July 07, 2025 | 77.37 | 75.83 | 75.83 | 77.82 | 75.48 | 950,700 |
| July 04, 2025 | 77.74 | 77.19 | 77.19 | 77.77 | 77.03 | 231,200 |
| July 03, 2025 | 76.33 | 77.61 | 77.61 | 77.64 | 75.86 | 375,698 |
| July 02, 2025 | 74.97 | 75.43 | 75.43 | 75.46 | 73.97 | 847,239 |
| June 30, 2025 | 75.68 | 75.37 | 75.37 | 75.8 | 74.53 | 918,708 |
| June 27, 2025 | 75.41 | 75.65 | 75.65 | 76.77 | 74.96 | 1.38M |
| June 26, 2025 | 74.7 | 75.54 | 75.54 | 75.54 | 74.34 | 1.71M |
| June 25, 2025 | 76.55 | 74.64 | 74.64 | 76.55 | 74.63 | 1.19M |
| June 24, 2025 | 74.85 | 76.47 | 76.47 | 76.6 | 74.85 | 732,900 |
| June 23, 2025 | 74.35 | 74.19 | 74.19 | 75.01 | 72.72 | 938,800 |
| June 20, 2025 | 76 | 74.71 | 74.71 | 76 | 74.58 | 2.69M |
| June 19, 2025 | 74.53 | 74.92 | 74.92 | 75.08 | 74 | 175,300 |
| June 18, 2025 | 73.93 | 74.88 | 74.88 | 75.49 | 73.91 | 812,694 |
| June 17, 2025 | 74.12 | 73.69 | 73.69 | 74.58 | 73.22 | 854,521 |
| June 16, 2025 | 75.03 | 74.49 | 74.49 | 75.7 | 74.37 | 1.07M |
| June 13, 2025 | 75.17 | 74.2 | 74.2 | 75.48 | 74.08 | 863,000 |
| June 12, 2025 | 76 | 76.38 | 76.38 | 76.5 | 75.56 | 2M |
| June 11, 2025 | 76.72 | 76.32 | 76.32 | 77.25 | 75.84 | 2.14M |
| June 10, 2025 | 75.4 | 76.26 | 76.26 | 76.42 | 74.92 | 2.05M |
| June 09, 2025 | 78.95 | 75.37 | 75.37 | 78.96 | 74.82 | 2.48M |
| June 06, 2025 | 78.11 | 78.78 | 78.78 | 78.93 | 78.04 | 1.61M |
| June 05, 2025 | 77.53 | 77.37 | 77.37 | 77.83 | 76.81 | 1.21M |
| June 04, 2025 | 77.72 | 77.43 | 77.43 | 77.72 | 76.99 | 1.2M |
| June 03, 2025 | 77.02 | 77.44 | 77.44 | 78.15 | 76.68 | 2.45M |
| June 02, 2025 | 76.22 | 76.87 | 76.87 | 77 | 75.35 | 6.19M |
| May 30, 2025 | 76.44 | 77.21 | 77.21 | 77.21 | 75.39 | 11.58M |
| May 29, 2025 | 78.38 | 77.02 | 76.42 | 78.6 | 76.92 | 1.05M |
| May 28, 2025 | 79.62 | 77.81 | 77.2 | 79.62 | 77.79 | 655,300 |
| May 27, 2025 | 78.56 | 79.58 | 78.96 | 79.62 | 78.24 | 2.19M |
| May 26, 2025 | 78.97 | 79.43 | 78.81 | 79.66 | 78.22 | 5.4M |
| May 23, 2025 | 78.61 | 77.65 | 77.04 | 78.72 | 77.54 | 2.51M |