3,660.00
-231.4(-5.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,928.28 | 3,660 | 3,660 | 3,950.09 | 3,604.03 | 145,327 |
| September 25, 2025 | 3,949.99 | 3,891.4 | 3,891.4 | 3,981 | 3,390.01 | 142,100 |
| September 24, 2025 | 4,003.13 | 4,137.62 | 4,137.62 | 4,150.66 | 4,003.13 | 72,414 |
| September 23, 2025 | 4,218.9 | 4,000.01 | 4,000.01 | 4,229.99 | 3,977.71 | 89,000 |
| September 22, 2025 | 4,419.54 | 4,200.28 | 4,200.28 | 4,426.87 | 4,165.02 | 69,900 |
| September 19, 2025 | 4,500 | 4,417.32 | 4,417.32 | 4,500 | 4,376.01 | 137,000 |
| September 18, 2025 | 4,265 | 4,310.95 | 4,310.95 | 4,329.07 | 4,243.38 | 32,499 |
| September 17, 2025 | 4,317 | 4,281.59 | 4,281.59 | 4,355.15 | 4,235.11 | 29,400 |
| September 16, 2025 | 4,300 | 4,355.17 | 4,355.17 | 4,355.33 | 4,192.2 | 72,419 |
| September 15, 2025 | 4,441.78 | 4,301.83 | 4,301.83 | 4,441.78 | 4,266.53 | 56,600 |
| September 12, 2025 | 4,437.7 | 4,392.79 | 4,392.79 | 4,437.7 | 4,355.57 | 27,218 |
| September 11, 2025 | 4,465.46 | 4,430.27 | 4,430.27 | 4,465.46 | 4,396.9 | 40,900 |
| September 10, 2025 | 4,557.28 | 4,421.93 | 4,421.93 | 4,589.02 | 4,416.39 | 42,940 |
| September 09, 2025 | 4,576.93 | 4,582.11 | 4,582.11 | 4,594.91 | 4,530.23 | 37,049 |
| September 08, 2025 | 4,597.38 | 4,579.23 | 4,579.23 | 4,634.98 | 4,574.55 | 43,300 |
| September 05, 2025 | 4,587.99 | 4,599.69 | 4,599.69 | 4,623 | 4,555 | 25,200 |
| September 04, 2025 | 4,617.59 | 4,605.4 | 4,605.4 | 4,628.77 | 4,558.6 | 24,523 |
| September 03, 2025 | 4,560 | 4,603.32 | 4,603.32 | 4,629.53 | 4,560 | 37,829 |
| September 02, 2025 | 4,495.06 | 4,568.78 | 4,568.78 | 4,594.79 | 4,466.81 | 54,806 |
| August 29, 2025 | 4,414.99 | 4,550.34 | 4,550.34 | 4,551.02 | 4,393.95 | 50,000 |
| August 28, 2025 | 4,452.77 | 4,421.93 | 4,421.93 | 4,484.53 | 4,322.5 | 30,642 |
| August 27, 2025 | 4,415.9 | 4,399.01 | 4,399.01 | 4,424.52 | 4,341.59 | 32,500 |
| August 26, 2025 | 4,470.99 | 4,393 | 4,393 | 4,515.53 | 4,357.92 | 101,400 |
| August 25, 2025 | 4,538 | 4,470.99 | 4,470.99 | 4,559.23 | 4,452.51 | 24,300 |
| August 22, 2025 | 4,455.11 | 4,549.91 | 4,549.91 | 4,575.6 | 4,455.11 | 43,909 |
| August 21, 2025 | 4,328.24 | 4,438.01 | 4,438.01 | 4,442.98 | 4,326.45 | 42,125 |
| August 20, 2025 | 4,369.97 | 4,360.35 | 4,360.35 | 4,406.88 | 4,322.63 | 42,000 |
| August 19, 2025 | 4,403.76 | 4,334.02 | 4,334.02 | 4,403.76 | 4,330.69 | 42,600 |
| August 18, 2025 | 4,365 | 4,394.28 | 4,394.28 | 4,441.27 | 4,326.92 | 46,500 |
| August 15, 2025 | 4,350.95 | 4,353.38 | 4,353.38 | 4,497.5 | 4,281.35 | 81,732 |
| August 14, 2025 | 4,601.88 | 4,256.68 | 4,256.68 | 4,601.88 | 4,245.18 | 83,400 |
| August 13, 2025 | 4,683.56 | 4,507.58 | 4,507.58 | 4,712 | 4,476.06 | 58,816 |
| August 12, 2025 | 4,828.15 | 4,681.2 | 4,681.2 | 4,885.92 | 4,676.91 | 37,200 |
| August 11, 2025 | 4,653.16 | 4,801.81 | 4,801.81 | 4,922.93 | 4,653.16 | 40,846 |
| August 08, 2025 | 4,677.36 | 4,599.93 | 4,599.93 | 4,727.5 | 4,577.14 | 33,300 |
| August 07, 2025 | 4,650.11 | 4,650.01 | 4,650.01 | 4,795.89 | 4,639.15 | 44,100 |
| August 06, 2025 | 4,814.52 | 4,723.53 | 4,723.53 | 4,820.65 | 4,713.68 | 27,900 |
| August 05, 2025 | 4,812.67 | 4,790.56 | 4,790.56 | 4,837.5 | 4,714.9 | 34,519 |
| August 01, 2025 | 4,761.27 | 4,718.31 | 4,718.31 | 4,791.56 | 4,666.56 | 36,700 |
| July 31, 2025 | 4,844.42 | 4,780.28 | 4,780.28 | 4,869 | 4,762.25 | 40,449 |
| July 30, 2025 | 4,884.63 | 4,862.16 | 4,862.16 | 4,900 | 4,859.99 | 23,203 |
| July 29, 2025 | 4,844.49 | 4,860.32 | 4,860.32 | 4,896.5 | 4,838.4 | 38,637 |
| July 28, 2025 | 4,882.45 | 4,842.54 | 4,842.54 | 4,907 | 4,836.04 | 26,829 |
| July 25, 2025 | 4,851.05 | 4,890.29 | 4,890.29 | 4,911.77 | 4,851.05 | 13,081 |
| July 24, 2025 | 4,864.65 | 4,845.77 | 4,845.77 | 4,870.95 | 4,829.83 | 18,323 |
| July 23, 2025 | 4,850.24 | 4,844.17 | 4,844.17 | 4,873.25 | 4,820.71 | 28,100 |
| July 22, 2025 | 4,914.46 | 4,850.24 | 4,850.24 | 4,914.6 | 4,845.98 | 27,436 |
| July 21, 2025 | 5,015 | 4,916.44 | 4,916.44 | 5,015 | 4,912.33 | 19,327 |
| July 18, 2025 | 5,040.07 | 4,984.83 | 4,984.83 | 5,040.75 | 4,980.54 | 21,300 |
| July 17, 2025 | 4,974.98 | 5,040.07 | 5,040.07 | 5,060.7 | 4,974.98 | 26,232 |
| July 16, 2025 | 4,913.6 | 4,976.98 | 4,976.98 | 4,976.98 | 4,900 | 25,600 |
| July 15, 2025 | 4,990 | 4,913.6 | 4,913.6 | 5,000 | 4,905.15 | 19,820 |
| July 14, 2025 | 4,929 | 4,959.37 | 4,959.37 | 4,970 | 4,888.01 | 26,444 |
| July 11, 2025 | 4,953.6 | 4,888.06 | 4,888.06 | 4,953.6 | 4,855 | 24,306 |
| July 10, 2025 | 4,985 | 4,955.59 | 4,955.59 | 5,006.5 | 4,926.24 | 20,801 |
| July 09, 2025 | 4,973.31 | 4,956.28 | 4,956.28 | 4,991.6 | 4,942 | 17,300 |
| July 08, 2025 | 5,009.99 | 4,972.02 | 4,972.02 | 5,009.99 | 4,965.94 | 21,800 |
| July 07, 2025 | 4,959.99 | 4,998.97 | 4,998.97 | 5,050 | 4,959.99 | 25,300 |
| July 04, 2025 | 5,008.79 | 5,005 | 5,005 | 5,060.2 | 5,005 | 6,408 |
| July 03, 2025 | 5,009.6 | 5,030.09 | 5,030.09 | 5,058.39 | 4,882.5 | 18,900 |