3,309.98
+16.56(+0.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 3,309.47 | 3,293.42 | 3,293.42 | 3,318.5 | 3,261 | 44,000 |
| December 02, 2025 | 3,354.26 | 3,321.04 | 3,321.04 | 3,354.26 | 3,274.7 | 51,744 |
| December 01, 2025 | 3,368.47 | 3,319.39 | 3,319.39 | 3,368.48 | 3,284.55 | 94,723 |
| November 28, 2025 | 3,422.01 | 3,382.25 | 3,382.25 | 3,422.01 | 3,355.62 | 28,743 |
| November 27, 2025 | 3,434.18 | 3,422.01 | 3,422.01 | 3,434.18 | 3,381 | 9,100 |
| November 26, 2025 | 3,412.63 | 3,420 | 3,420 | 3,437.45 | 3,374.98 | 41,800 |
| November 25, 2025 | 3,365.51 | 3,396.27 | 3,396.27 | 3,437.77 | 3,357.86 | 74,045 |
| November 24, 2025 | 3,330 | 3,382.96 | 3,382.96 | 3,404.94 | 3,266.63 | 166,700 |
| November 21, 2025 | 3,200.21 | 3,291.41 | 3,291.41 | 3,325 | 3,200 | 53,367 |
| November 20, 2025 | 3,273.61 | 3,220.99 | 3,220.99 | 3,281.5 | 3,155.6 | 53,800 |
| November 19, 2025 | 3,266.27 | 3,201.66 | 3,201.66 | 3,299.99 | 3,173.87 | 71,444 |
| November 18, 2025 | 3,239.42 | 3,238.35 | 3,238.35 | 3,281.98 | 3,207.62 | 44,519 |
| November 17, 2025 | 3,303.69 | 3,245.53 | 3,245.53 | 3,366.66 | 3,211.21 | 76,849 |
| November 14, 2025 | 3,237.59 | 3,343.01 | 3,343.01 | 3,375.14 | 3,237.58 | 91,000 |
| November 13, 2025 | 3,299.66 | 3,277.56 | 3,277.56 | 3,323.41 | 3,219.6 | 95,047 |
| November 12, 2025 | 3,284.12 | 3,355.73 | 3,355.73 | 3,382.77 | 3,269.72 | 62,100 |
| November 11, 2025 | 3,220.83 | 3,257.27 | 3,257.27 | 3,283 | 3,199.01 | 87,818 |
| November 10, 2025 | 3,570.01 | 3,304.88 | 3,304.88 | 3,570.01 | 3,183.37 | 150,500 |
| November 07, 2025 | 3,300 | 3,385.76 | 3,385.76 | 3,401.12 | 3,300 | 69,000 |
| November 06, 2025 | 3,527.76 | 3,392.88 | 3,392.88 | 3,571.96 | 3,365.02 | 108,600 |
| November 05, 2025 | 3,524.58 | 3,570.98 | 3,570.98 | 3,600.24 | 3,500.18 | 43,541 |
| November 04, 2025 | 3,423.81 | 3,507.03 | 3,507.03 | 3,604.56 | 3,422.11 | 52,231 |
| November 03, 2025 | 3,679.96 | 3,584.85 | 3,584.85 | 3,691.89 | 3,509.61 | 69,600 |
| October 31, 2025 | 3,581.81 | 3,691.08 | 3,691.08 | 3,710.88 | 3,581.81 | 64,604 |
| October 30, 2025 | 3,403.59 | 3,586.89 | 3,586.89 | 3,605.63 | 3,403.59 | 77,016 |
| October 29, 2025 | 3,731.89 | 3,453.88 | 3,453.88 | 3,735.61 | 3,447.77 | 125,723 |
| October 28, 2025 | 3,869.73 | 3,753.03 | 3,753.03 | 3,898.03 | 3,745.9 | 39,800 |
| October 27, 2025 | 3,823.8 | 3,844.22 | 3,844.22 | 3,889.31 | 3,785.26 | 38,695 |
| October 24, 2025 | 3,782.89 | 3,782.39 | 3,782.39 | 3,825.24 | 3,722.59 | 33,924 |
| October 23, 2025 | 3,738.11 | 3,727.91 | 3,727.91 | 3,752.08 | 3,657.5 | 70,600 |
| October 22, 2025 | 3,693.14 | 3,690 | 3,690 | 3,747.4 | 3,668.46 | 49,700 |
| October 21, 2025 | 3,672 | 3,678.31 | 3,678.31 | 3,716.21 | 3,635.1 | 65,300 |
| October 20, 2025 | 3,814.13 | 3,709.99 | 3,709.99 | 3,845 | 3,707.82 | 48,000 |
| October 17, 2025 | 3,825 | 3,814.13 | 3,814.13 | 3,892.82 | 3,810.62 | 59,000 |
| October 16, 2025 | 3,998.42 | 3,855.64 | 3,855.64 | 4,029.76 | 3,834.4 | 59,731 |
| October 15, 2025 | 3,969 | 3,970.35 | 3,970.35 | 4,029.87 | 3,940 | 52,028 |
| October 14, 2025 | 3,943.48 | 3,955.01 | 3,955.01 | 4,081.71 | 3,943.48 | 68,225 |
| October 10, 2025 | 3,952.67 | 3,936.19 | 3,936.19 | 4,015 | 3,933.42 | 49,904 |
| October 09, 2025 | 3,872.31 | 3,949.97 | 3,949.97 | 3,971.64 | 3,849.97 | 44,481 |
| October 08, 2025 | 3,857.87 | 3,869.33 | 3,869.33 | 3,898.3 | 3,791.25 | 43,700 |
| October 07, 2025 | 3,899.56 | 3,837.43 | 3,837.43 | 3,910 | 3,802.55 | 60,694 |
| October 06, 2025 | 4,110 | 3,897.6 | 3,897.6 | 4,110 | 3,882.65 | 43,805 |
| October 03, 2025 | 3,925 | 4,029.53 | 4,029.53 | 4,055.42 | 3,925 | 80,106 |
| October 02, 2025 | 3,827.21 | 3,901.84 | 3,901.84 | 3,904.95 | 3,821.78 | 59,437 |
| October 01, 2025 | 3,803.57 | 3,832.23 | 3,832.23 | 3,988.99 | 3,799.17 | 75,600 |
| September 30, 2025 | 3,753.15 | 3,777.98 | 3,777.98 | 3,823.57 | 3,709.44 | 109,248 |
| September 29, 2025 | 3,660.01 | 3,766.74 | 3,766.74 | 3,772.24 | 3,660.01 | 101,633 |
| 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 |