185.78
-0.36(-0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 183.38 | 186.14 | 186.14 | 186.61 | 182.86 | 591,029 |
| October 22, 2025 | 181.89 | 183.2 | 183.2 | 183.7 | 180.6 | 482,332 |
| October 21, 2025 | 182.2 | 181.8 | 181.8 | 183.44 | 180.87 | 430,826 |
| October 20, 2025 | 183.04 | 183 | 183 | 183.62 | 181.51 | 389,600 |
| October 17, 2025 | 180.73 | 182.97 | 182.97 | 184.46 | 180.66 | 630,217 |
| October 16, 2025 | 176.5 | 180.73 | 180.73 | 180.94 | 176.31 | 521,832 |
| October 15, 2025 | 176.6 | 176.2 | 176.2 | 177.48 | 175.84 | 410,305 |
| October 14, 2025 | 174.8 | 175.8 | 175.8 | 176.71 | 174.26 | 607,200 |
| October 10, 2025 | 175.55 | 174.88 | 174.88 | 175.86 | 174.36 | 386,400 |
| October 09, 2025 | 176.68 | 175.41 | 175.3 | 176.98 | 174.39 | 507,737 |
| October 08, 2025 | 178.14 | 176.67 | 176.56 | 178.23 | 175.04 | 647,300 |
| October 07, 2025 | 178.68 | 177.71 | 177.6 | 178.77 | 176.41 | 472,776 |
| October 06, 2025 | 184.12 | 178.57 | 178.46 | 184.12 | 178.54 | 939,223 |
| October 03, 2025 | 182.89 | 183.58 | 183.58 | 184.14 | 182.52 | 459,535 |
| October 02, 2025 | 182.2 | 182.96 | 182.96 | 183.15 | 181.3 | 472,617 |
| October 01, 2025 | 183.45 | 181.79 | 181.79 | 183.54 | 180.73 | 607,903 |
| September 30, 2025 | 183.62 | 183.54 | 183.54 | 185.14 | 182.73 | 637,100 |
| September 29, 2025 | 184.43 | 183.76 | 183.76 | 184.75 | 183.53 | 463,300 |
| September 26, 2025 | 184.7 | 184.6 | 184.6 | 185.27 | 184.1 | 640,600 |
| September 25, 2025 | 184 | 184.68 | 184.68 | 185.22 | 183.32 | 666,700 |
| September 24, 2025 | 186 | 184.92 | 184.92 | 187.73 | 184.91 | 558,800 |
| September 23, 2025 | 186.5 | 186.42 | 186.42 | 186.89 | 184.14 | 581,812 |
| September 22, 2025 | 189.7 | 186.62 | 186.62 | 190 | 186.5 | 546,558 |
| September 19, 2025 | 193.9 | 189.66 | 189.66 | 194 | 187.59 | 2.07M |
| September 18, 2025 | 189.29 | 187.4 | 187.4 | 189.93 | 187.39 | 594,474 |
| September 17, 2025 | 188.38 | 189.06 | 189.06 | 189.9 | 188.38 | 376,000 |
| September 16, 2025 | 190.01 | 187.34 | 187.34 | 190.75 | 186.59 | 540,345 |
| September 15, 2025 | 189.01 | 190.1 | 190.1 | 190.34 | 188.81 | 384,700 |
| September 12, 2025 | 190 | 188.77 | 188.77 | 190.22 | 188.01 | 450,500 |
| September 11, 2025 | 190.28 | 190.67 | 190.67 | 192.03 | 188.36 | 427,113 |
| September 10, 2025 | 189.52 | 190 | 190 | 191.18 | 189.29 | 387,429 |
| September 09, 2025 | 188.75 | 189.41 | 189.41 | 190.15 | 187.96 | 523,527 |
| September 08, 2025 | 188.67 | 189.32 | 189.32 | 189.37 | 187.93 | 476,038 |
| 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 |