73.90
-0.13(-0.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 73.32 | 74.03 | 74.03 | 74.24 | 72.52 | 6.82M |
| December 02, 2025 | 73.37 | 72.99 | 72.99 | 73.74 | 72.57 | 855,700 |
| December 01, 2025 | 72.69 | 72.65 | 72.65 | 73.4 | 72.25 | 6.06M |
| November 28, 2025 | 72.94 | 73.59 | 73.59 | 74.04 | 72.58 | 5.02M |
| November 27, 2025 | 73.03 | 73.52 | 73.52 | 74.05 | 73.03 | 2.21M |
| November 26, 2025 | 73.11 | 73.13 | 73.13 | 73.46 | 72.59 | 7.6M |
| November 25, 2025 | 72 | 72.4 | 72.4 | 72.6 | 71.13 | 984,400 |
| November 24, 2025 | 71.46 | 71.73 | 71.73 | 71.96 | 70.55 | 5.07M |
| November 21, 2025 | 71.19 | 71.12 | 71.12 | 71.66 | 70.14 | 2.05M |
| November 20, 2025 | 72.74 | 70.74 | 70.74 | 73.22 | 70.58 | 2.23M |
| November 19, 2025 | 70 | 71.19 | 71.19 | 71.25 | 69.78 | 863,618 |
| November 18, 2025 | 68.61 | 69.71 | 69.71 | 70.07 | 68.25 | 1.36M |
| November 17, 2025 | 71.91 | 69.41 | 69.41 | 72.46 | 69.14 | 2.4M |
| November 14, 2025 | 71.56 | 72.41 | 72.41 | 72.8 | 71.51 | 1.43M |
| November 13, 2025 | 75.97 | 72.74 | 72.74 | 76.7 | 72.19 | 1.02M |
| November 12, 2025 | 76.04 | 76.61 | 76.61 | 77.34 | 76.04 | 1.27M |
| November 11, 2025 | 75.05 | 75.75 | 75.75 | 76.14 | 74.5 | 447,263 |
| November 10, 2025 | 75 | 75.03 | 75.03 | 75.42 | 73.31 | 1.17M |
| November 07, 2025 | 74.84 | 74.37 | 74.37 | 76.6 | 73.4 | 1.29M |
| November 06, 2025 | 75.9 | 75.19 | 75.19 | 75.92 | 74.63 | 1.61M |
| November 05, 2025 | 75.97 | 76.19 | 76.19 | 77.01 | 75.3 | 673,523 |
| November 04, 2025 | 75.62 | 75.99 | 75.99 | 77.09 | 75.52 | 1.91M |
| November 03, 2025 | 76.13 | 76.43 | 76.43 | 77.15 | 75.25 | 1.41M |
| October 31, 2025 | 75.14 | 75.87 | 75.87 | 76.14 | 74.81 | 603,700 |
| October 30, 2025 | 75.56 | 75.09 | 75.09 | 76.01 | 74.71 | 1.02M |
| October 29, 2025 | 76.69 | 76.02 | 76.02 | 76.95 | 75.58 | 1.54M |
| October 28, 2025 | 78.57 | 76.85 | 76.85 | 78.77 | 76.6 | 1.54M |
| October 27, 2025 | 76.64 | 76.41 | 76.41 | 77.75 | 76.22 | 464,204 |
| October 24, 2025 | 76 | 76.13 | 76.13 | 76.82 | 76 | 478,110 |
| October 23, 2025 | 75.37 | 75.2 | 75.2 | 75.87 | 74.5 | 768,100 |
| October 22, 2025 | 76.45 | 75.51 | 75.51 | 76.6 | 75.17 | 836,500 |
| October 21, 2025 | 76.31 | 76.61 | 76.61 | 77.19 | 76.31 | 325,101 |
| October 20, 2025 | 76.61 | 76.65 | 76.65 | 77.33 | 76.34 | 307,003 |
| October 17, 2025 | 75.92 | 75.92 | 75.92 | 76.9 | 75.47 | 1.24M |
| October 16, 2025 | 79.29 | 76.05 | 76.05 | 79.29 | 75.97 | 1.4M |
| October 15, 2025 | 80.17 | 78.98 | 78.98 | 80.84 | 78.66 | 737,077 |
| October 14, 2025 | 78.9 | 79.42 | 79.42 | 80.22 | 78.31 | 820,800 |
| October 10, 2025 | 82.87 | 77.11 | 77.11 | 82.98 | 77.06 | 849,100 |
| October 09, 2025 | 81.61 | 82.41 | 82.41 | 82.42 | 80.9 | 616,211 |
| October 08, 2025 | 81.89 | 81.5 | 81.5 | 82.24 | 80.31 | 421,247 |
| October 07, 2025 | 80.73 | 80.88 | 80.88 | 81.92 | 80.52 | 605,345 |
| October 06, 2025 | 81.8 | 80.57 | 80.57 | 81.8 | 79 | 1.8M |
| October 03, 2025 | 79.41 | 80.66 | 80.66 | 80.84 | 79.41 | 768,037 |
| October 02, 2025 | 78.69 | 79.3 | 79.3 | 79.41 | 77.77 | 2.09M |
| October 01, 2025 | 79.4 | 77.74 | 77.74 | 79.67 | 77.66 | 652,927 |
| September 30, 2025 | 81.28 | 79.2 | 79.2 | 81.43 | 78.28 | 1.05M |
| September 29, 2025 | 81.4 | 81.11 | 81.11 | 82.07 | 80.95 | 2.89M |
| September 26, 2025 | 81.45 | 80.94 | 80.94 | 82.17 | 80.82 | 1.67M |
| September 25, 2025 | 81.09 | 80.88 | 80.88 | 81.78 | 80.12 | 1.51M |
| September 24, 2025 | 84.62 | 82.19 | 82.19 | 85.43 | 82.18 | 929,000 |
| September 23, 2025 | 84.75 | 84.7 | 84.7 | 86.51 | 84.39 | 578,673 |
| September 22, 2025 | 82.1 | 84.94 | 84.94 | 85.15 | 81.49 | 1.43M |
| September 19, 2025 | 85 | 82.67 | 82.67 | 85 | 81.43 | 3.76M |
| September 18, 2025 | 81.27 | 82.55 | 82.55 | 83.5 | 81.17 | 1.51M |
| September 17, 2025 | 80.47 | 80.82 | 80.82 | 82.06 | 80.2 | 1.37M |
| September 16, 2025 | 79.15 | 80.49 | 80.49 | 80.77 | 79.02 | 2.32M |
| September 15, 2025 | 78.61 | 79.66 | 79.66 | 79.81 | 78.48 | 1.21M |
| September 12, 2025 | 78.01 | 78.35 | 78.35 | 78.74 | 78.01 | 866,339 |
| September 11, 2025 | 77 | 78.47 | 78.47 | 79.22 | 76.79 | 1.42M |
| September 10, 2025 | 78.17 | 77.17 | 77.17 | 79.15 | 76.69 | 1.33M |