78.06
+1.17(+1.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 77.73 | 78.06 | 78.06 | 78.09 | 77.62 | 24,800 |
| December 09, 2025 | 76.74 | 76.89 | 76.89 | 77.04 | 76.74 | 27,100 |
| December 08, 2025 | 77.06 | 77.03 | 77.03 | 77.21 | 76.96 | 2,719 |
| December 05, 2025 | 77.35 | 76.99 | 76.99 | 77.78 | 76.99 | 3,900 |
| December 04, 2025 | 77.52 | 77.51 | 77.51 | 77.72 | 77.44 | 19,109 |
| December 03, 2025 | 77.17 | 77.59 | 77.59 | 77.68 | 77.17 | 7,900 |
| December 02, 2025 | 77.79 | 77.44 | 77.44 | 77.86 | 77.44 | 4,300 |
| December 01, 2025 | 77.96 | 77.55 | 77.55 | 77.96 | 77.55 | 4,413 |
| November 28, 2025 | 78.29 | 78.06 | 78.06 | 78.29 | 78.04 | 3,420 |
| November 27, 2025 | 78.52 | 78.58 | 78.58 | 78.58 | 78.3 | 3,800 |
| November 26, 2025 | 78.34 | 78.5 | 78.5 | 78.67 | 78.32 | 2,000 |
| November 25, 2025 | 76.95 | 77.82 | 77.82 | 77.92 | 76.5 | 4,000 |
| November 24, 2025 | 75.46 | 76.8 | 76.8 | 76.8 | 75.46 | 2,600 |
| November 21, 2025 | 74.24 | 74.91 | 74.91 | 75.13 | 74.24 | 1,300 |
| November 20, 2025 | 76.97 | 74.8 | 74.8 | 76.97 | 74.8 | 2,303 |
| November 19, 2025 | 75.83 | 75.71 | 75.71 | 76.07 | 75.37 | 5,830 |
| November 18, 2025 | 74.97 | 74.61 | 74.61 | 75.16 | 74.08 | 11,900 |
| November 17, 2025 | 76.19 | 75.34 | 75.34 | 76.3 | 75.07 | 6,010 |
| November 14, 2025 | 74.42 | 76.11 | 76.11 | 76.58 | 74.42 | 9,600 |
| November 13, 2025 | 77.72 | 76.1 | 76.1 | 77.72 | 76.05 | 2,466 |
| November 12, 2025 | 78.34 | 77.95 | 77.95 | 78.34 | 77.86 | 449 |
| November 11, 2025 | 78.25 | 78.08 | 78.08 | 78.27 | 77.85 | 1,900 |
| November 10, 2025 | 78 | 78.27 | 78.27 | 78.6 | 77.82 | 11,400 |
| November 07, 2025 | 76.3 | 76.87 | 76.87 | 76.87 | 75.56 | 7,200 |
| November 06, 2025 | 77.99 | 77.32 | 77.32 | 78.3 | 77.2 | 28,400 |
| November 05, 2025 | 78.36 | 78.64 | 78.64 | 79.12 | 78.28 | 17,400 |
| November 04, 2025 | 77.83 | 78 | 78 | 78.62 | 77.83 | 44,339 |
| November 03, 2025 | 79.3 | 79.08 | 79.08 | 79.39 | 79.08 | 23,500 |
| October 31, 2025 | 78.38 | 78.79 | 78.79 | 78.91 | 78.38 | 3,700 |
| October 30, 2025 | 78.56 | 78.18 | 78.18 | 78.85 | 78.18 | 2,300 |
| October 29, 2025 | 78.04 | 78.68 | 78.68 | 78.69 | 78.02 | 29,914 |
| October 28, 2025 | 78 | 77.85 | 77.85 | 78.06 | 77.53 | 3,700 |
| October 27, 2025 | 77.32 | 77.69 | 77.69 | 77.73 | 77.31 | 3,006 |
| October 24, 2025 | 76.26 | 76.61 | 76.61 | 76.87 | 76.21 | 23,411 |
| October 23, 2025 | 75.11 | 75.63 | 75.63 | 75.89 | 75.06 | 17,900 |
| October 22, 2025 | 76 | 74.53 | 74.53 | 76 | 74 | 7,400 |
| October 21, 2025 | 75.73 | 75.35 | 75.35 | 75.95 | 75.35 | 7,900 |
| October 20, 2025 | 75.56 | 75.95 | 75.95 | 75.95 | 75.56 | 10,048 |
| October 17, 2025 | 74.66 | 75.05 | 75.05 | 75.42 | 74.55 | 28,021 |
| October 16, 2025 | 76.22 | 75.28 | 75.28 | 76.4 | 75.01 | 13,022 |
| October 15, 2025 | 76.1 | 75.72 | 75.72 | 76.5 | 75.12 | 19,200 |
| October 14, 2025 | 74.36 | 75.23 | 75.23 | 76.08 | 74.36 | 17,600 |
| October 10, 2025 | 76.02 | 73.61 | 73.61 | 76.19 | 73.61 | 6,400 |
| October 09, 2025 | 75.79 | 75.87 | 75.87 | 76.02 | 75.79 | 900 |
| October 08, 2025 | 75.39 | 75.86 | 75.86 | 76.01 | 75.39 | 3,100 |
| October 07, 2025 | 75.97 | 75.28 | 75.28 | 75.97 | 75.15 | 1,831 |
| October 06, 2025 | 76 | 75.92 | 75.92 | 76 | 75.9 | 1,300 |
| October 03, 2025 | 75.78 | 75.73 | 75.73 | 75.78 | 75.61 | 1,203 |
| October 02, 2025 | 75.53 | 75.77 | 75.77 | 75.77 | 75.53 | 501 |
| October 01, 2025 | 74.72 | 75.69 | 75.69 | 75.83 | 74.72 | 3,837 |
| September 30, 2025 | 75.08 | 75.39 | 75.39 | 75.41 | 74.5 | 26,532 |
| September 29, 2025 | 75.38 | 74.87 | 74.87 | 75.38 | 74.86 | 1,703 |
| September 26, 2025 | 75.09 | 75.06 | 75.06 | 75.11 | 74.8 | 3,700 |
| September 25, 2025 | 74.41 | 75.02 | 75.02 | 75.02 | 74.41 | 22,332 |
| September 24, 2025 | 74.9 | 75.26 | 75.26 | 75.26 | 74.9 | 1,700 |
| September 23, 2025 | 75.83 | 75.43 | 75.43 | 75.9 | 75.13 | 3,500 |
| September 22, 2025 | 74.96 | 75.89 | 75.89 | 75.89 | 74.94 | 5,638 |
| September 19, 2025 | 75.39 | 75.23 | 75.23 | 75.39 | 74.94 | 29,500 |
| September 18, 2025 | 74.23 | 74.95 | 74.95 | 74.95 | 74.23 | 3,433 |
| September 17, 2025 | 73.9 | 74 | 74 | 74 | 73.39 | 1,232 |