339.84
-1.21(-0.35%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 344.34 | 339.84 | 339.84 | 348.01 | 331.69 | 721,427 |
September 25, 2025 | 316 | 341.05 | 341.05 | 344.57 | 315.41 | 1.14M |
September 24, 2025 | 355.6 | 334.23 | 334.23 | 356.15 | 333.33 | 967,100 |
September 23, 2025 | 353.08 | 356.28 | 356.28 | 361.83 | 348.22 | 946,427 |
September 22, 2025 | 348.19 | 352.41 | 352.41 | 354.54 | 344.7 | 903,728 |
September 19, 2025 | 349.75 | 349.84 | 349.84 | 352.17 | 334.5 | 2.85M |
September 18, 2025 | 348.15 | 347.29 | 347.29 | 353.38 | 339.97 | 985,100 |
September 17, 2025 | 348 | 340.81 | 340.81 | 348.78 | 329.55 | 945,400 |
September 16, 2025 | 343.32 | 349.91 | 349.91 | 354.79 | 341.37 | 773,346 |
September 15, 2025 | 332.97 | 342.85 | 342.85 | 346.16 | 328.88 | 918,800 |
September 12, 2025 | 339.5 | 334.53 | 334.53 | 342.33 | 329.8 | 818,106 |
September 11, 2025 | 348.31 | 340.15 | 340.15 | 348.75 | 336.1 | 841,769 |
September 10, 2025 | 350.96 | 350.75 | 350.75 | 351 | 335.25 | 1M |
September 09, 2025 | 336.76 | 338.16 | 338.16 | 345.78 | 331.01 | 1.11M |
September 08, 2025 | 338.34 | 337.19 | 337.19 | 351.59 | 337.11 | 1.54M |
September 05, 2025 | 332.43 | 336.26 | 336.26 | 354.5 | 323.98 | 1.26M |
September 04, 2025 | 292.64 | 306.08 | 306.08 | 306.32 | 289.01 | 826,900 |
September 03, 2025 | 279.35 | 292.32 | 292.32 | 292.86 | 275.62 | 945,415 |
September 02, 2025 | 257.7 | 276.19 | 276.19 | 276.4 | 253.12 | 514,600 |
August 29, 2025 | 290 | 267.5 | 267.5 | 290 | 265.35 | 1.18M |
August 28, 2025 | 280.01 | 292.21 | 292.21 | 295 | 280 | 837,700 |
August 27, 2025 | 277.86 | 278.49 | 278.49 | 278.71 | 270.8 | 541,215 |
August 26, 2025 | 265.9 | 274.73 | 274.73 | 276.28 | 265.9 | 887,700 |
August 25, 2025 | 260.54 | 267.28 | 267.28 | 268.49 | 258.02 | 485,029 |
August 22, 2025 | 252.95 | 261.42 | 261.42 | 262.98 | 250.02 | 843,139 |
August 21, 2025 | 254.2 | 252.29 | 252.29 | 255.79 | 249.63 | 506,100 |
August 20, 2025 | 250.72 | 253.78 | 253.78 | 254.36 | 240.49 | 1.18M |
August 19, 2025 | 269 | 256.04 | 256.04 | 269.21 | 253.14 | 934,400 |
August 18, 2025 | 269.02 | 269.04 | 269.04 | 272 | 264.29 | 510,600 |
August 15, 2025 | 270.82 | 270.25 | 270.25 | 270.9 | 261.15 | 676,100 |
August 14, 2025 | 275.42 | 271.62 | 271.62 | 276.85 | 265.2 | 1M |
August 13, 2025 | 297.36 | 281.21 | 281.21 | 301.19 | 277.62 | 1.21M |
August 12, 2025 | 285.98 | 294.26 | 294.26 | 294.55 | 283.65 | 727,700 |
August 11, 2025 | 286.42 | 282.29 | 282.29 | 291.54 | 280.67 | 763,000 |
August 08, 2025 | 277.94 | 285.87 | 285.87 | 287.65 | 277.35 | 890,800 |
August 07, 2025 | 277 | 276.47 | 276.47 | 282.32 | 272.2 | 928,305 |
August 06, 2025 | 268.86 | 273.15 | 273.15 | 273.55 | 263.5 | 868,700 |
August 05, 2025 | 280.83 | 270.83 | 270.83 | 282.94 | 264.13 | 972,300 |
August 01, 2025 | 260.38 | 268.85 | 268.85 | 273.9 | 260.16 | 1.14M |
July 31, 2025 | 287.87 | 277.01 | 277.01 | 291.78 | 275.45 | 1.09M |
July 30, 2025 | 283.45 | 279.97 | 279.97 | 296 | 274.52 | 1.36M |
July 29, 2025 | 252.4 | 278.36 | 278.36 | 287.39 | 252 | 1.81M |
July 28, 2025 | 232.3 | 238.07 | 238.07 | 238.45 | 231 | 776,600 |
July 25, 2025 | 225.1 | 233.29 | 233.29 | 233.45 | 225.1 | 680,000 |
July 24, 2025 | 237.48 | 223.81 | 223.81 | 237.48 | 220.49 | 902,211 |
July 23, 2025 | 215.3 | 229.37 | 229.37 | 229.55 | 215.3 | 1.17M |
July 22, 2025 | 219.81 | 213.32 | 213.32 | 220 | 209.5 | 1.28M |
July 21, 2025 | 215.6 | 223.09 | 223.09 | 225.13 | 212.38 | 955,945 |
July 18, 2025 | 220.85 | 219.79 | 219.79 | 222.36 | 212 | 1.07M |
July 17, 2025 | 220.08 | 223.78 | 223.78 | 223.86 | 217.32 | 659,914 |
July 16, 2025 | 220.48 | 219.06 | 219.06 | 221.6 | 213.86 | 839,100 |
July 15, 2025 | 226.47 | 220.2 | 220.2 | 226.81 | 217.98 | 661,600 |
July 14, 2025 | 219.31 | 222.13 | 222.13 | 223.18 | 216.5 | 467,400 |
July 11, 2025 | 214.88 | 220.38 | 220.38 | 221.96 | 214.59 | 301,700 |
July 10, 2025 | 222.49 | 217 | 217 | 223.86 | 209.5 | 882,000 |
July 09, 2025 | 214 | 220.31 | 220.31 | 224.36 | 212.75 | 846,923 |
July 08, 2025 | 213.39 | 213.08 | 213.08 | 216.05 | 208.63 | 994,218 |
July 07, 2025 | 215.45 | 210.47 | 210.47 | 217 | 210.15 | 708,600 |
July 04, 2025 | 217.66 | 217.78 | 217.78 | 219.48 | 216.64 | 138,434 |
July 03, 2025 | 211.75 | 218.12 | 218.12 | 218.23 | 210.19 | 578,700 |