103.61
+4.33(+4.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 102.05 | 103.61 | 103.61 | 104.51 | 101.28 | 1.45M |
| August 21, 2025 | 98.5 | 99.28 | 99.28 | 99.4 | 97.92 | 847,100 |
| August 20, 2025 | 100.5 | 97.76 | 97.76 | 100.71 | 95.6 | 1.53M |
| August 19, 2025 | 106.1 | 102.37 | 102.37 | 106.22 | 101.69 | 1.27M |
| August 18, 2025 | 104.12 | 106.11 | 106.11 | 106.24 | 103.29 | 955,400 |
| August 15, 2025 | 103.8 | 104.44 | 104.44 | 104.45 | 101.23 | 921,900 |
| August 14, 2025 | 104.44 | 104.43 | 104.43 | 106.43 | 103.87 | 1.17M |
| August 13, 2025 | 107.75 | 104.08 | 104.08 | 108.72 | 101.31 | 1.73M |
| August 12, 2025 | 106.7 | 108.04 | 108.04 | 108.5 | 106.14 | 1.13M |
| August 11, 2025 | 105.27 | 107.05 | 107.05 | 107.71 | 103 | 907,000 |
| August 08, 2025 | 105.5 | 106 | 106 | 108.24 | 105.32 | 1.57M |
| August 07, 2025 | 105.51 | 105.01 | 105.01 | 105.55 | 103.28 | 1.07M |
| August 06, 2025 | 103.69 | 105.24 | 105.24 | 106.5 | 102.77 | 1.35M |
| August 05, 2025 | 104 | 102.78 | 102.78 | 105.5 | 101.64 | 1.66M |
| August 01, 2025 | 100.27 | 100.63 | 100.63 | 101.47 | 97.68 | 1.79M |
| July 31, 2025 | 110.77 | 104.03 | 104.03 | 110.85 | 102.21 | 3.22M |
| July 30, 2025 | 107.48 | 107.55 | 107.55 | 109.16 | 106.15 | 1.27M |
| July 29, 2025 | 110.12 | 108.45 | 108.45 | 110.42 | 107.7 | 1.24M |
| July 28, 2025 | 109.1 | 108.7 | 108.7 | 109.45 | 107 | 809,617 |
| July 25, 2025 | 108.94 | 109.1 | 109.1 | 109.54 | 106.47 | 984,349 |
| July 24, 2025 | 107.86 | 109.02 | 109.02 | 109.18 | 107.44 | 1.03M |
| July 23, 2025 | 106.27 | 107.59 | 107.59 | 108.82 | 105.74 | 1.19M |
| July 22, 2025 | 104.73 | 106 | 106 | 106.64 | 103.18 | 1.53M |
| July 21, 2025 | 108.42 | 105.52 | 105.52 | 108.76 | 104.36 | 1.25M |
| July 18, 2025 | 107.1 | 108.34 | 108.34 | 109.84 | 106.08 | 1.19M |
| July 17, 2025 | 104.57 | 107.12 | 107.12 | 107.9 | 103.9 | 1.37M |
| July 16, 2025 | 104.48 | 104.25 | 104.25 | 105.38 | 102.02 | 1M |
| July 15, 2025 | 104.49 | 103.99 | 103.99 | 104.83 | 100.94 | 1.37M |
| July 14, 2025 | 99.28 | 102.91 | 102.91 | 103.3 | 98.62 | 1.17M |
| July 11, 2025 | 96.63 | 99.48 | 99.48 | 99.62 | 96.35 | 946,315 |
| July 10, 2025 | 98 | 96.79 | 96.79 | 98.36 | 94.96 | 1.2M |
| July 09, 2025 | 98.05 | 97.95 | 97.95 | 99.26 | 96.83 | 1.21M |
| July 08, 2025 | 102.5 | 98.47 | 98.47 | 102.5 | 96.28 | 1.62M |
| July 07, 2025 | 98.62 | 102.69 | 102.69 | 102.76 | 97.89 | 979,400 |
| July 04, 2025 | 98.99 | 99.57 | 99.57 | 99.57 | 98.52 | 219,614 |
| July 03, 2025 | 97.99 | 99.21 | 99.21 | 99.66 | 96.72 | 781,531 |
| July 02, 2025 | 98 | 97.4 | 97.4 | 98.63 | 96.48 | 1.37M |
| June 30, 2025 | 101.65 | 101.13 | 101.13 | 101.65 | 99.19 | 945,500 |
| June 27, 2025 | 101.29 | 100.41 | 100.41 | 102.98 | 99.35 | 1.39M |
| June 26, 2025 | 99.24 | 101.5 | 101.5 | 102.19 | 98.06 | 1.32M |
| June 25, 2025 | 98.87 | 98 | 98 | 99.89 | 97.6 | 987,538 |
| June 24, 2025 | 96.23 | 99.3 | 99.3 | 99.86 | 95.94 | 1.12M |
| June 23, 2025 | 93.77 | 95.75 | 95.75 | 96.9 | 93.4 | 992,600 |
| June 20, 2025 | 96 | 93.85 | 93.85 | 96 | 93.06 | 2.08M |
| June 19, 2025 | 95.16 | 94.33 | 94.33 | 95.16 | 93.06 | 316,321 |
| June 18, 2025 | 94.5 | 95.43 | 95.43 | 96.15 | 94.25 | 1.26M |
| June 17, 2025 | 94.44 | 94.51 | 94.51 | 94.8 | 93.02 | 938,700 |
| June 16, 2025 | 93.22 | 94.17 | 94.17 | 96.64 | 92.56 | 1.78M |
| June 13, 2025 | 89.04 | 90.53 | 90.53 | 90.67 | 88.33 | 1.13M |
| June 12, 2025 | 89.43 | 89.99 | 89.99 | 91.52 | 89.43 | 938,000 |
| June 11, 2025 | 88.21 | 90.65 | 90.65 | 92.1 | 87.75 | 1.41M |
| June 10, 2025 | 90.99 | 87.32 | 87.32 | 91.43 | 85.7 | 1.96M |
| June 09, 2025 | 86.81 | 91.6 | 91.6 | 93.22 | 86.51 | 2.83M |
| June 06, 2025 | 82.41 | 82.74 | 82.74 | 82.9 | 81.1 | 1.02M |
| June 05, 2025 | 81.79 | 82.07 | 82.07 | 82.43 | 80.69 | 805,078 |
| June 04, 2025 | 81.66 | 82.01 | 82.01 | 82.1 | 80.8 | 928,300 |
| June 03, 2025 | 83.1 | 81.86 | 81.86 | 83.1 | 80.86 | 1.1M |
| June 02, 2025 | 80.66 | 79.76 | 79.76 | 81.15 | 79.72 | 718,321 |
| May 30, 2025 | 80.7 | 80.34 | 80.34 | 81.26 | 79.34 | 2.23M |
| May 29, 2025 | 84.22 | 81.68 | 81.68 | 84.36 | 80.8 | 1.44M |