247.95
+0.59(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 250.25 | 247.36 | 247.36 | 253.5 | 246.58 | 383,462 |
| January 12, 2026 | 244.99 | 249.78 | 249.78 | 250.81 | 243.01 | 252,855 |
| January 09, 2026 | 237.39 | 246.75 | 246.75 | 246.97 | 235 | 319,265 |
| January 08, 2026 | 238.28 | 236.49 | 236.49 | 241.24 | 234.5 | 251,173 |
| January 07, 2026 | 239.13 | 236.75 | 236.75 | 240.41 | 234 | 415,721 |
| January 06, 2026 | 248.38 | 238.31 | 238.31 | 248.38 | 237.02 | 563,282 |
| January 05, 2026 | 240.83 | 248.97 | 248.97 | 249.49 | 238.81 | 334,557 |
| January 02, 2026 | 234.34 | 240.69 | 240.69 | 243.11 | 234.2 | 363,741 |
| December 31, 2025 | 231.3 | 233.5 | 233.5 | 234.09 | 231.05 | 153,850 |
| December 30, 2025 | 235.3 | 230.9 | 230.9 | 235.54 | 230.66 | 195,770 |
| December 29, 2025 | 238.38 | 235.9 | 235.9 | 239.6 | 235.75 | 106,052 |
| December 23, 2025 | 236.39 | 240.14 | 240.14 | 245.61 | 235.63 | 256,243 |
| December 22, 2025 | 232.35 | 237.09 | 237.09 | 237.09 | 231.18 | 274,780 |
| December 19, 2025 | 224.74 | 229.64 | 229.64 | 232.49 | 223.82 | 809,830 |
| December 18, 2025 | 221.1 | 224.53 | 224.53 | 225.28 | 216.61 | 303,480 |
| December 17, 2025 | 221.88 | 220.09 | 220.09 | 224.5 | 216.63 | 320,073 |
| December 16, 2025 | 226 | 221.84 | 221.84 | 227.97 | 221.21 | 296,328 |
| December 15, 2025 | 225 | 226.04 | 226.04 | 227.4 | 221.08 | 241,138 |
| December 12, 2025 | 217 | 224.72 | 224.72 | 227.63 | 217 | 471,857 |
| December 11, 2025 | 209.08 | 217.83 | 217.83 | 219.5 | 206.44 | 441,099 |
| December 10, 2025 | 221.8 | 209.07 | 209.07 | 222.54 | 208.66 | 536,713 |
| December 09, 2025 | 230.12 | 222.25 | 222.25 | 233.64 | 222.07 | 540,522 |
| December 08, 2025 | 228 | 231.92 | 231.92 | 234.35 | 225.14 | 478,389 |
| December 05, 2025 | 234.96 | 228 | 228 | 234.99 | 224.41 | 553,108 |
| December 04, 2025 | 232.14 | 233.52 | 233.52 | 236.23 | 228.39 | 380,650 |
| December 03, 2025 | 230.14 | 230.28 | 230.28 | 233.54 | 228 | 363,633 |
| December 02, 2025 | 222.79 | 231.78 | 231.78 | 231.99 | 222.23 | 368,333 |
| December 01, 2025 | 229.05 | 221.99 | 221.99 | 230 | 218.11 | 672,388 |
| November 28, 2025 | 234.86 | 232.09 | 232.09 | 234.99 | 229.46 | 247,267 |
| November 27, 2025 | 228.68 | 233 | 233 | 233.89 | 227.8 | 126,310 |
| November 26, 2025 | 228.26 | 228.5 | 228.5 | 229.74 | 221.97 | 481,839 |
| November 25, 2025 | 224.1 | 227.75 | 227.75 | 228.59 | 222.43 | 341,637 |
| November 24, 2025 | 221.5 | 224.12 | 224.12 | 224.93 | 215.4 | 698,443 |
| November 21, 2025 | 216.5 | 220.8 | 220.8 | 221 | 212.25 | 471,147 |
| November 20, 2025 | 216.9 | 216 | 216 | 220.18 | 213.18 | 582,056 |
| November 19, 2025 | 214.02 | 212.8 | 212.8 | 218 | 212.52 | 221,926 |
| November 18, 2025 | 208.17 | 213.54 | 213.54 | 216.47 | 206.55 | 283,209 |
| November 17, 2025 | 213.87 | 209.1 | 209.1 | 218 | 208.66 | 484,714 |
| November 14, 2025 | 201.99 | 216.79 | 216.79 | 217.47 | 201.99 | 352,608 |
| November 13, 2025 | 216.8 | 205 | 205 | 217.5 | 203.13 | 334,116 |
| November 12, 2025 | 204.32 | 216.99 | 216.99 | 219.98 | 204.17 | 521,466 |
| November 11, 2025 | 201 | 203.78 | 203.78 | 203.79 | 200.5 | 223,450 |
| November 10, 2025 | 198 | 199.99 | 199.99 | 204.5 | 196.98 | 404,117 |
| November 07, 2025 | 197.13 | 196.44 | 196.44 | 197.6 | 190.51 | 482,375 |
| November 06, 2025 | 195 | 197.42 | 197.42 | 200.09 | 186.72 | 625,090 |
| November 05, 2025 | 193.27 | 198.09 | 198.09 | 198.43 | 193.27 | 401,495 |
| November 04, 2025 | 197.5 | 194.8 | 194.8 | 198.63 | 193.58 | 341,656 |
| November 03, 2025 | 196.55 | 199.7 | 199.7 | 202.81 | 193.46 | 491,511 |
| October 31, 2025 | 195.52 | 195.97 | 195.97 | 197.59 | 194.2 | 269,520 |
| October 30, 2025 | 196.9 | 192.76 | 192.76 | 199.59 | 192 | 255,233 |
| October 29, 2025 | 195.88 | 198.76 | 198.76 | 201.08 | 195.56 | 177,664 |
| October 28, 2025 | 198.47 | 195.89 | 195.89 | 198.6 | 194.11 | 185,438 |
| October 27, 2025 | 196.89 | 198.47 | 198.47 | 199.39 | 193.43 | 301,566 |
| October 24, 2025 | 194.76 | 194.67 | 194.67 | 197.15 | 194.06 | 156,493 |
| October 23, 2025 | 192.45 | 193.8 | 193.8 | 195.4 | 190.9 | 240,067 |
| October 22, 2025 | 194.06 | 191.88 | 191.88 | 195.99 | 190.21 | 210,669 |
| October 21, 2025 | 194.4 | 194.7 | 194.7 | 195.37 | 191.35 | 214,650 |
| October 20, 2025 | 190.5 | 193.87 | 193.87 | 194.2 | 190.46 | 257,513 |
| October 17, 2025 | 189 | 189.55 | 189.55 | 191.22 | 186.99 | 167,471 |
| October 16, 2025 | 194.76 | 190.17 | 190.17 | 195.65 | 189.12 | 269,105 |