3,122.77
-87.75(-2.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,326.16 | 3,210.52 | 3,210.52 | 3,332.6 | 3,187.07 | 95,600 |
| January 12, 2026 | 3,304.78 | 3,327.83 | 3,327.83 | 3,356 | 3,280.73 | 47,700 |
| January 09, 2026 | 3,287.11 | 3,324.75 | 3,324.75 | 3,350.48 | 3,287.11 | 46,400 |
| January 08, 2026 | 3,268 | 3,311.96 | 3,311.96 | 3,359.49 | 3,259.01 | 53,100 |
| January 07, 2026 | 3,225.01 | 3,255.35 | 3,255.35 | 3,289.95 | 3,208.74 | 62,703 |
| January 06, 2026 | 3,177.31 | 3,256.73 | 3,256.73 | 3,264.17 | 3,123.7 | 74,800 |
| January 05, 2026 | 3,270.35 | 3,207.79 | 3,207.79 | 3,291.83 | 3,179.24 | 70,047 |
| January 02, 2026 | 3,316.03 | 3,239.07 | 3,239.07 | 3,330 | 3,205.13 | 48,000 |
| December 31, 2025 | 3,315 | 3,301.4 | 3,301.4 | 3,323.36 | 3,265.3 | 31,500 |
| December 30, 2025 | 3,339.99 | 3,313.07 | 3,313.07 | 3,371.86 | 3,312.76 | 62,927 |
| December 29, 2025 | 3,339.98 | 3,344.59 | 3,344.59 | 3,363.76 | 3,318.26 | 45,710 |
| December 23, 2025 | 3,309.48 | 3,331.32 | 3,331.32 | 3,341.72 | 3,267.25 | 43,800 |
| December 22, 2025 | 3,363.51 | 3,307.82 | 3,307.82 | 3,363.51 | 3,275 | 82,918 |
| December 19, 2025 | 3,349.53 | 3,375.08 | 3,375.08 | 3,381.39 | 3,307.26 | 116,900 |
| December 18, 2025 | 3,331.08 | 3,325.58 | 3,324.2 | 3,372.71 | 3,295.44 | 51,900 |
| December 17, 2025 | 3,299.65 | 3,315 | 3,313.63 | 3,380 | 3,298.37 | 82,700 |
| December 16, 2025 | 3,300 | 3,260 | 3,258.65 | 3,380.01 | 3,226.02 | 118,900 |
| December 15, 2025 | 3,298.35 | 3,336 | 3,334.62 | 3,338.68 | 3,268.44 | 79,721 |
| December 12, 2025 | 3,260.93 | 3,285.39 | 3,285.39 | 3,299.98 | 3,220 | 58,803 |
| December 11, 2025 | 3,279.86 | 3,258.08 | 3,258.08 | 3,308.73 | 3,231 | 71,907 |
| December 10, 2025 | 3,337.61 | 3,315 | 3,315 | 3,343 | 3,250 | 67,585 |
| December 09, 2025 | 3,336.47 | 3,341.58 | 3,341.58 | 3,358 | 3,317.45 | 52,230 |
| December 08, 2025 | 3,327.49 | 3,336.47 | 3,336.47 | 3,378.45 | 3,301.44 | 47,329 |
| December 05, 2025 | 3,342.63 | 3,325.82 | 3,325.82 | 3,389.63 | 3,308.17 | 31,635 |
| December 04, 2025 | 3,250.01 | 3,309.98 | 3,309.98 | 3,342.5 | 3,250.01 | 40,300 |
| 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 |
