73.41
+0.54(+0.74%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 73.45 | 72.87 | 72.87 | 73.71 | 72.71 | 84,600 |
| August 14, 2025 | 74.45 | 73.62 | 73.62 | 74.75 | 73.2 | 118,600 |
| August 13, 2025 | 73 | 74.98 | 74.98 | 75.13 | 72.92 | 276,700 |
| August 12, 2025 | 68.78 | 73.22 | 73.22 | 73.37 | 68.2 | 421,600 |
| August 11, 2025 | 67.53 | 68.05 | 68.05 | 68.22 | 67.53 | 70,415 |
| August 08, 2025 | 67.64 | 67.62 | 67.62 | 68.1 | 67.29 | 87,500 |
| August 07, 2025 | 66.95 | 67.48 | 67.48 | 67.53 | 66.34 | 99,405 |
| August 06, 2025 | 66.78 | 66.51 | 66.51 | 66.89 | 66.24 | 108,227 |
| August 05, 2025 | 66.49 | 66.78 | 66.78 | 66.84 | 65.54 | 124,143 |
| August 01, 2025 | 65.17 | 65.99 | 65.99 | 66.05 | 64.95 | 88,248 |
| July 31, 2025 | 65.93 | 65.58 | 65.58 | 66.23 | 65.53 | 131,907 |
| July 30, 2025 | 66.46 | 66.2 | 66.2 | 66.58 | 65.65 | 74,609 |
| July 29, 2025 | 65.83 | 66.25 | 66.25 | 66.81 | 65.42 | 119,800 |
| July 28, 2025 | 65.79 | 66.11 | 66.11 | 66.13 | 65.65 | 121,732 |
| July 25, 2025 | 66.14 | 66 | 66 | 66.14 | 65.5 | 68,501 |
| July 24, 2025 | 65.98 | 65.91 | 65.91 | 66.23 | 65.58 | 67,955 |
| July 23, 2025 | 65.91 | 65.98 | 65.98 | 66.35 | 65.51 | 68,800 |
| July 22, 2025 | 65.72 | 65.59 | 65.59 | 66.27 | 65.59 | 73,667 |
| July 21, 2025 | 65.55 | 65.89 | 65.89 | 66.3 | 65.55 | 85,500 |
| July 18, 2025 | 65.56 | 65.57 | 65.57 | 65.86 | 65.16 | 78,647 |
| July 17, 2025 | 66.48 | 65.52 | 65.52 | 67.04 | 65.5 | 150,006 |
| July 16, 2025 | 66.15 | 66.5 | 66.5 | 66.56 | 65.5 | 146,249 |
| July 15, 2025 | 66.05 | 65.94 | 65.94 | 66.05 | 64.97 | 239,730 |
| July 14, 2025 | 66.49 | 65.87 | 65.87 | 66.75 | 65.8 | 123,732 |
| July 11, 2025 | 67.36 | 66.5 | 66.5 | 67.36 | 66.01 | 111,500 |
| July 10, 2025 | 67 | 67.85 | 67.85 | 68.01 | 66.43 | 174,146 |
| July 09, 2025 | 66.98 | 66.72 | 66.72 | 67.49 | 65.45 | 162,357 |
| July 08, 2025 | 65.53 | 66.86 | 66.86 | 66.88 | 65.44 | 159,821 |
| July 07, 2025 | 64.89 | 65.53 | 65.53 | 65.61 | 64.89 | 101,901 |
| July 04, 2025 | 64.93 | 65.22 | 65.22 | 65.34 | 64.56 | 80,851 |
| July 03, 2025 | 64.1 | 64.72 | 64.72 | 64.76 | 63.97 | 221,037 |
| July 02, 2025 | 62.8 | 63.76 | 63.76 | 63.97 | 62.71 | 154,786 |
| June 30, 2025 | 62.1 | 62.73 | 62.73 | 62.79 | 61.88 | 106,900 |
| June 27, 2025 | 61.28 | 61.91 | 61.91 | 62 | 61.15 | 122,045 |
| June 26, 2025 | 59.54 | 61.43 | 61.43 | 61.48 | 59.36 | 133,475 |
| June 25, 2025 | 59.55 | 59.76 | 59.76 | 60.61 | 59.51 | 163,277 |
| June 24, 2025 | 59 | 59.49 | 59.49 | 59.84 | 58.5 | 89,000 |
| June 23, 2025 | 58.06 | 58.58 | 58.58 | 58.74 | 58.06 | 91,393 |
| June 20, 2025 | 58.12 | 58.25 | 58.25 | 58.43 | 57.76 | 143,589 |
| June 19, 2025 | 57.83 | 58.08 | 58.08 | 58.08 | 57.27 | 41,529 |
| June 18, 2025 | 57.31 | 57.43 | 57.43 | 58.1 | 57.25 | 60,043 |
| June 17, 2025 | 57 | 57.31 | 57.31 | 57.72 | 57 | 51,177 |
| June 16, 2025 | 57.51 | 57.74 | 57.74 | 58.12 | 57.48 | 60,740 |
| June 13, 2025 | 58.03 | 57.26 | 57.26 | 58.03 | 57.16 | 93,159 |
| June 12, 2025 | 57.68 | 58.05 | 58.05 | 58.39 | 57.6 | 72,835 |
| June 11, 2025 | 57.61 | 57.81 | 57.81 | 58.27 | 57.61 | 72,746 |
| June 10, 2025 | 57.7 | 57.77 | 57.77 | 58.59 | 57.6 | 62,700 |
| June 09, 2025 | 57.01 | 57.75 | 57.75 | 57.93 | 56.84 | 71,741 |
| June 06, 2025 | 56.59 | 56.84 | 56.84 | 56.91 | 56.34 | 72,724 |
| June 05, 2025 | 56.5 | 56.13 | 56.13 | 56.64 | 55.98 | 80,814 |
| June 04, 2025 | 56.91 | 56.46 | 56.46 | 57.06 | 56.4 | 76,015 |
| June 03, 2025 | 57.21 | 56.81 | 56.81 | 57.34 | 56.77 | 104,500 |
| June 02, 2025 | 57.6 | 57.34 | 57.34 | 57.71 | 57 | 77,800 |
| May 30, 2025 | 57.68 | 57.57 | 57.57 | 57.96 | 57.49 | 111,700 |
| May 29, 2025 | 58.2 | 57.79 | 57.57 | 58.4 | 57.79 | 87,016 |
| May 28, 2025 | 57.35 | 58.03 | 57.81 | 58.13 | 57.08 | 98,700 |
| May 27, 2025 | 57.32 | 57.52 | 57.52 | 57.72 | 57.03 | 83,916 |
| May 26, 2025 | 56.92 | 57.15 | 57.15 | 57.25 | 56.68 | 62,500 |
| May 23, 2025 | 56.37 | 56.81 | 56.81 | 57.15 | 56.25 | 107,541 |
| May 22, 2025 | 57.56 | 56.9 | 56.9 | 57.9 | 56.83 | 100,334 |
