165.10
-0.21(-0.13%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 165.39 | 165.1 | 165.1 | 165.99 | 163.7 | 232,400 |
September 25, 2025 | 164.08 | 165.31 | 165.31 | 165.42 | 163.31 | 222,214 |
September 24, 2025 | 163.77 | 164.72 | 164.72 | 164.85 | 163.49 | 138,900 |
September 23, 2025 | 165.01 | 163.35 | 163.35 | 165.01 | 163.09 | 163,914 |
September 22, 2025 | 164.98 | 165.26 | 165.26 | 166.88 | 164.7 | 210,000 |
September 19, 2025 | 168.35 | 164.7 | 164.7 | 168.54 | 164.55 | 1.33M |
September 18, 2025 | 168.87 | 167.61 | 167.61 | 169.2 | 167.31 | 143,203 |
September 17, 2025 | 168.36 | 168.87 | 168.87 | 169.49 | 167.53 | 244,800 |
September 16, 2025 | 170.8 | 168.57 | 168.57 | 170.8 | 168.29 | 497,700 |
September 15, 2025 | 171.84 | 169.91 | 169.91 | 171.84 | 169.39 | 238,700 |
September 12, 2025 | 171.99 | 171.93 | 171.93 | 172.82 | 171.14 | 111,301 |
September 11, 2025 | 171.23 | 172.23 | 172.23 | 172.85 | 170.34 | 269,100 |
September 10, 2025 | 170.85 | 170.14 | 170.14 | 171.07 | 169.92 | 414,700 |
September 09, 2025 | 171.09 | 170.75 | 170.75 | 171.55 | 169.5 | 187,126 |
September 08, 2025 | 170.36 | 171.72 | 171.72 | 171.8 | 169.24 | 259,000 |
September 05, 2025 | 169.53 | 169.97 | 169.97 | 170.3 | 168.8 | 163,400 |
September 04, 2025 | 168.55 | 169.13 | 169.13 | 169.77 | 168.23 | 163,804 |
September 03, 2025 | 167.9 | 168.45 | 168.45 | 169.54 | 167.5 | 227,800 |
September 02, 2025 | 170.43 | 166.98 | 166.98 | 170.43 | 165.59 | 264,700 |
August 29, 2025 | 170.82 | 171.25 | 171.25 | 171.54 | 168.79 | 150,209 |
August 28, 2025 | 170.76 | 170.78 | 170.78 | 171.58 | 169.13 | 216,500 |
August 27, 2025 | 171.78 | 171.69 | 171.69 | 172.06 | 170.5 | 127,901 |
August 26, 2025 | 169.5 | 171.92 | 171.92 | 172.05 | 169.5 | 437,200 |
August 25, 2025 | 170.96 | 169.5 | 169.5 | 170.96 | 168.81 | 100,900 |
August 22, 2025 | 167.42 | 170.09 | 170.09 | 170.17 | 167.21 | 205,416 |
August 21, 2025 | 165.91 | 167.11 | 167.11 | 167.48 | 165.13 | 313,414 |
August 20, 2025 | 166.5 | 165.54 | 165.54 | 166.91 | 165.15 | 108,100 |
August 19, 2025 | 167.08 | 166.42 | 166.42 | 167.49 | 165.61 | 135,438 |
August 18, 2025 | 166.03 | 166.9 | 166.9 | 167.04 | 165.35 | 342,218 |
August 15, 2025 | 166.61 | 166.48 | 166.48 | 167.39 | 165.44 | 180,400 |
August 14, 2025 | 165.46 | 166.47 | 166.47 | 166.94 | 164.79 | 286,803 |
August 13, 2025 | 164.32 | 165.09 | 165.09 | 165.54 | 163.4 | 417,600 |
August 12, 2025 | 161.92 | 163.89 | 163.89 | 164.97 | 161.92 | 279,205 |
August 11, 2025 | 159.53 | 161.54 | 161.54 | 163.67 | 159.45 | 365,844 |
August 08, 2025 | 165.3 | 159.7 | 159.7 | 165.3 | 158.18 | 405,100 |
August 07, 2025 | 181 | 165.41 | 165.41 | 181 | 164.85 | 621,100 |
August 06, 2025 | 185.92 | 185.11 | 185.11 | 186.02 | 184.65 | 364,223 |
August 05, 2025 | 184.16 | 185.49 | 185.49 | 186.64 | 183.67 | 472,000 |
August 01, 2025 | 183.94 | 184.03 | 184.03 | 186 | 182.32 | 507,200 |
July 31, 2025 | 185 | 185.58 | 185.58 | 186.5 | 184.29 | 283,700 |
July 30, 2025 | 187.86 | 186.5 | 184.72 | 189.11 | 186.23 | 534,000 |
July 29, 2025 | 188.01 | 188 | 186.21 | 189.69 | 187.92 | 128,712 |
July 28, 2025 | 189.99 | 189.02 | 187.22 | 190.77 | 188.98 | 139,500 |
July 25, 2025 | 191.05 | 189.48 | 187.68 | 191.18 | 188.32 | 228,000 |
July 24, 2025 | 192.69 | 190.99 | 189.17 | 192.91 | 190.93 | 122,800 |
July 23, 2025 | 192.27 | 192.74 | 190.91 | 194.39 | 192.27 | 89,710 |
July 22, 2025 | 191.58 | 191.78 | 189.95 | 192.8 | 191.26 | 169,704 |
July 21, 2025 | 190.92 | 191.48 | 189.66 | 192.29 | 190.06 | 241,924 |
July 18, 2025 | 191.34 | 191.04 | 191.04 | 191.94 | 190.4 | 104,700 |
July 17, 2025 | 190.51 | 191.37 | 191.37 | 192.43 | 190 | 217,939 |
July 16, 2025 | 189.7 | 191.14 | 191.14 | 191.27 | 189.44 | 223,007 |
July 15, 2025 | 189.61 | 189.67 | 189.67 | 191.89 | 189.52 | 276,539 |
July 14, 2025 | 189 | 189.73 | 189.73 | 189.92 | 188.18 | 487,800 |
July 11, 2025 | 188.35 | 189.1 | 189.1 | 189.85 | 187.87 | 116,800 |
July 10, 2025 | 188.32 | 188.76 | 188.76 | 190 | 185.12 | 321,912 |
July 09, 2025 | 187.14 | 189.05 | 189.05 | 189.38 | 186.75 | 151,434 |
July 08, 2025 | 186.24 | 187.31 | 187.31 | 187.92 | 186.19 | 155,731 |
July 07, 2025 | 185.48 | 185.12 | 185.12 | 187.18 | 185.02 | 256,606 |
July 04, 2025 | 184.28 | 185.58 | 185.58 | 186.16 | 184.28 | 44,900 |
July 03, 2025 | 186.6 | 185.54 | 185.54 | 187.2 | 185.24 | 250,000 |