269.81
-6.86(-2.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 270 | 269.81 | 269.81 | 273.21 | 262.83 | 291,379 |
| March 02, 2026 | 277 | 276.67 | 276.67 | 283.99 | 271.47 | 357,273 |
| February 27, 2026 | 274.65 | 281.89 | 281.89 | 281.9 | 274 | 458,430 |
| February 26, 2026 | 271.74 | 277.23 | 277.23 | 278.21 | 271.74 | 245,195 |
| February 25, 2026 | 272.45 | 272.79 | 272.79 | 274.72 | 268.35 | 164,891 |
| February 24, 2026 | 264.82 | 272.64 | 272.64 | 272.88 | 262.16 | 242,956 |
| February 23, 2026 | 274.68 | 263.66 | 263.66 | 278.48 | 262 | 305,722 |
| February 20, 2026 | 274.76 | 276.88 | 276.88 | 282 | 274.76 | 388,979 |
| February 19, 2026 | 270 | 275.84 | 275.84 | 276.58 | 269.78 | 346,331 |
| February 18, 2026 | 255.79 | 268.98 | 268.98 | 270.88 | 255.79 | 329,635 |
| February 17, 2026 | 242.5 | 254.01 | 254.01 | 259.46 | 242.45 | 716,537 |
| February 13, 2026 | 246.51 | 242.54 | 242.54 | 247.73 | 234.08 | 374,853 |
| February 12, 2026 | 257.5 | 243.71 | 243.71 | 258.01 | 240.12 | 493,229 |
| February 11, 2026 | 258 | 249.73 | 249.73 | 263.72 | 248 | 417,332 |
| February 10, 2026 | 253 | 250.53 | 250.53 | 254.79 | 249 | 198,557 |
| February 09, 2026 | 247.95 | 252.13 | 252.13 | 252.25 | 245.82 | 243,831 |
| February 06, 2026 | 239.7 | 247.26 | 247.26 | 248.49 | 238.25 | 322,582 |
| February 05, 2026 | 241.1 | 236 | 236 | 242.46 | 232.44 | 306,552 |
| February 04, 2026 | 241.97 | 243.87 | 243.87 | 247 | 239.24 | 410,203 |
| February 03, 2026 | 239.9 | 241.77 | 241.77 | 244.38 | 237.69 | 263,318 |
| February 02, 2026 | 234.5 | 236.72 | 236.72 | 239.99 | 232.69 | 409,759 |
| January 30, 2026 | 222.56 | 232.61 | 232.61 | 238.21 | 220 | 1.03M |
| January 29, 2026 | 248.84 | 247.53 | 247.53 | 251.92 | 243.74 | 355,996 |
| January 28, 2026 | 251 | 248.71 | 248.71 | 251 | 246.5 | 346,876 |
| January 27, 2026 | 243.11 | 249.65 | 249.65 | 251.48 | 240.72 | 463,034 |
| January 26, 2026 | 262 | 240.88 | 240.88 | 262 | 236.53 | 816,970 |
| January 23, 2026 | 267.76 | 265.69 | 265.69 | 273.99 | 265.42 | 323,328 |
| January 22, 2026 | 270 | 266.73 | 266.73 | 272.65 | 264.74 | 233,703 |
| January 21, 2026 | 264.5 | 267.91 | 267.91 | 270.7 | 262.32 | 411,295 |
| January 20, 2026 | 268.66 | 266.72 | 266.72 | 269 | 262.01 | 378,327 |
| January 19, 2026 | 271 | 272.48 | 272.48 | 275.91 | 270.64 | 170,280 |
| January 16, 2026 | 267.01 | 275.37 | 275.37 | 276.18 | 265.69 | 406,409 |
| January 15, 2026 | 250.14 | 266.2 | 266.2 | 266.25 | 249.91 | 520,005 |
| January 14, 2026 | 247 | 248.38 | 248.38 | 250.66 | 245 | 246,004 |
| 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 |