188.43
+0.04(+0.02%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 188.53 | 188.43 | 188.43 | 189.81 | 187.93 | 589,100 |
September 04, 2025 | 186.1 | 188.39 | 188.39 | 188.96 | 185.85 | 633,800 |
September 03, 2025 | 186.09 | 186.68 | 186.68 | 188.55 | 185.53 | 528,812 |
September 02, 2025 | 186.52 | 185.75 | 185.75 | 187.25 | 184.59 | 598,615 |
August 29, 2025 | 184.83 | 187.26 | 187.26 | 187.76 | 183.77 | 793,548 |
August 28, 2025 | 185 | 185.05 | 185.05 | 186.13 | 181.8 | 860,469 |
August 27, 2025 | 198 | 185.07 | 185.07 | 198 | 182.3 | 1.46M |
August 26, 2025 | 192.67 | 192.07 | 192.07 | 193.69 | 191.6 | 1.08M |
August 25, 2025 | 193.89 | 193.05 | 193.05 | 194.09 | 192.27 | 585,901 |
August 22, 2025 | 197.54 | 193.35 | 193.35 | 197.75 | 192.21 | 622,522 |
August 21, 2025 | 195.74 | 197.02 | 197.02 | 197.22 | 195.12 | 363,400 |
August 20, 2025 | 196.81 | 195.1 | 195.1 | 197.46 | 194.33 | 464,700 |
August 19, 2025 | 196.34 | 196.9 | 196.9 | 198.66 | 195.1 | 444,790 |
August 18, 2025 | 192.13 | 196.92 | 196.92 | 197.63 | 192.13 | 516,407 |
August 15, 2025 | 193 | 192.31 | 192.31 | 193.32 | 191.09 | 365,000 |
August 14, 2025 | 192.06 | 193.24 | 193.24 | 193.85 | 190.78 | 439,905 |
August 13, 2025 | 193.9 | 192.13 | 192.13 | 193.9 | 190.13 | 585,000 |
August 12, 2025 | 192.4 | 191.41 | 191.41 | 192.64 | 191.21 | 289,028 |
August 11, 2025 | 190.16 | 192.56 | 192.56 | 193.22 | 190.16 | 248,004 |
August 08, 2025 | 193.08 | 190.62 | 190.62 | 193.08 | 189.69 | 374,224 |
August 07, 2025 | 193.93 | 193.04 | 193.04 | 194.5 | 191.64 | 402,700 |
August 06, 2025 | 192.97 | 194 | 194 | 194.5 | 191.67 | 461,200 |
August 05, 2025 | 190.21 | 192.7 | 192.7 | 193.2 | 189.8 | 693,000 |
August 01, 2025 | 189.01 | 189.67 | 189.67 | 189.93 | 188.08 | 479,600 |
July 31, 2025 | 187.51 | 189.38 | 189.38 | 189.99 | 186.5 | 594,100 |
July 30, 2025 | 187.01 | 187.34 | 187.34 | 187.88 | 186.49 | 382,329 |
July 29, 2025 | 185.46 | 186.63 | 186.63 | 187.32 | 185.46 | 289,800 |
July 28, 2025 | 186 | 185.49 | 185.49 | 186.94 | 185.21 | 398,800 |
July 25, 2025 | 185.65 | 186.59 | 186.59 | 187.08 | 185.14 | 358,300 |
July 24, 2025 | 185.8 | 185.86 | 185.86 | 186.3 | 184.83 | 418,840 |
July 23, 2025 | 185.9 | 185.83 | 185.83 | 186.38 | 184.63 | 576,602 |
July 22, 2025 | 187.83 | 185.8 | 185.8 | 188.41 | 185.12 | 326,800 |
July 21, 2025 | 187.52 | 187.73 | 187.73 | 188.69 | 187.19 | 346,430 |
July 18, 2025 | 189.55 | 187.74 | 187.74 | 189.82 | 187.22 | 479,800 |
July 17, 2025 | 188.44 | 189.56 | 189.56 | 190.51 | 188.26 | 452,045 |
July 16, 2025 | 188.79 | 189.78 | 189.78 | 190.04 | 187.9 | 363,600 |
July 15, 2025 | 191.26 | 188.56 | 188.56 | 191.48 | 188.51 | 374,000 |
July 14, 2025 | 189.83 | 191.5 | 191.5 | 191.57 | 189.29 | 239,400 |
July 11, 2025 | 189.79 | 190.07 | 190.07 | 192.7 | 189.29 | 331,849 |
July 10, 2025 | 192.11 | 190.6 | 190.49 | 193.8 | 190.31 | 417,200 |
July 09, 2025 | 189.75 | 192.21 | 192.21 | 192.88 | 189.68 | 521,900 |
July 08, 2025 | 189.52 | 189.71 | 189.71 | 190.54 | 189.06 | 579,349 |
July 07, 2025 | 190.95 | 189.46 | 189.46 | 192.05 | 189.38 | 480,442 |
July 04, 2025 | 190.08 | 190.96 | 190.96 | 191.79 | 190.08 | 78,701 |
July 03, 2025 | 189.67 | 190.78 | 190.78 | 192.23 | 189.4 | 269,746 |
July 02, 2025 | 191.89 | 189.38 | 189.38 | 191.89 | 187.27 | 790,100 |
June 30, 2025 | 192.25 | 191.87 | 191.87 | 192.34 | 189.31 | 440,342 |
June 27, 2025 | 190 | 190.19 | 190.19 | 191.76 | 188.3 | 662,603 |
June 26, 2025 | 191.95 | 190.73 | 190.73 | 193.97 | 190.25 | 582,400 |
June 25, 2025 | 194.17 | 193.09 | 193.09 | 194.89 | 192.34 | 498,931 |
June 24, 2025 | 192 | 194.51 | 194.51 | 195.18 | 191.5 | 491,012 |
June 23, 2025 | 188.06 | 191.83 | 191.83 | 192.72 | 187.05 | 482,526 |
June 20, 2025 | 190.76 | 188.06 | 188.06 | 191.11 | 187.3 | 1.23M |
June 19, 2025 | 190.4 | 189.29 | 189.29 | 191.25 | 187.51 | 207,023 |
June 18, 2025 | 194.08 | 190.71 | 190.71 | 194.88 | 190.59 | 765,100 |
June 17, 2025 | 192.92 | 194.11 | 194.11 | 194.15 | 191.6 | 391,532 |
June 16, 2025 | 193.78 | 192.14 | 192.14 | 196.45 | 191.88 | 457,438 |
June 13, 2025 | 192.03 | 193.74 | 193.74 | 194.56 | 191.51 | 730,803 |
June 12, 2025 | 192.74 | 193.94 | 193.94 | 195.1 | 190.8 | 473,700 |
June 11, 2025 | 181 | 192.99 | 192.99 | 196.46 | 181 | 1.53M |