285.43
-17.07(-5.64%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 299.15 | 285.43 | 285.43 | 299.6 | 281.87 | 434,100 |
October 16, 2025 | 295.13 | 302.5 | 302.5 | 308.23 | 294.51 | 495,400 |
October 15, 2025 | 294.25 | 294.14 | 294.14 | 296.19 | 289.54 | 581,000 |
October 14, 2025 | 294.01 | 293.48 | 293.48 | 296.36 | 290.41 | 756,149 |
October 10, 2025 | 287.23 | 286.16 | 286.16 | 288.35 | 284.11 | 257,400 |
October 09, 2025 | 301.09 | 285.72 | 285.72 | 301.09 | 284 | 340,600 |
October 08, 2025 | 308.01 | 298.66 | 298.66 | 308.01 | 295.26 | 444,303 |
October 07, 2025 | 309.82 | 303.25 | 303.25 | 311.06 | 302.9 | 349,558 |
October 06, 2025 | 310.88 | 309.48 | 309.48 | 312.03 | 308.43 | 281,931 |
October 03, 2025 | 304.27 | 307.32 | 307.32 | 308.59 | 304.27 | 211,762 |
October 02, 2025 | 309.43 | 303.42 | 303.42 | 310.4 | 294.48 | 506,700 |
October 01, 2025 | 311.79 | 309.96 | 309.96 | 314.53 | 309.89 | 414,105 |
September 30, 2025 | 303.83 | 309.77 | 309.77 | 310.29 | 302.08 | 304,207 |
September 29, 2025 | 307 | 305.2 | 305.2 | 309.6 | 303.65 | 234,600 |
September 26, 2025 | 300.19 | 303.05 | 303.05 | 303.77 | 298.73 | 313,600 |
September 25, 2025 | 292.36 | 298.41 | 298.41 | 298.77 | 287.77 | 281,400 |
September 24, 2025 | 296.84 | 291.63 | 291.63 | 298 | 290.62 | 237,230 |
September 23, 2025 | 297.3 | 295.33 | 295.33 | 298.4 | 294.18 | 387,400 |
September 22, 2025 | 298.07 | 295.8 | 295.8 | 298.25 | 292.52 | 358,623 |
September 19, 2025 | 283 | 294.95 | 294.95 | 296.05 | 282.23 | 1.39M |
September 18, 2025 | 273.96 | 279.26 | 279.26 | 280.17 | 272.98 | 325,800 |
September 17, 2025 | 272.93 | 276.54 | 276.54 | 279.5 | 272.17 | 311,700 |
September 16, 2025 | 280.19 | 275.67 | 275.67 | 281.1 | 275.66 | 442,100 |
September 15, 2025 | 277.4 | 280.77 | 280.77 | 282.85 | 274.82 | 288,100 |
September 12, 2025 | 281.87 | 277.78 | 277.78 | 282.52 | 277.54 | 156,800 |
September 11, 2025 | 273.94 | 279.53 | 279.53 | 279.77 | 273 | 211,706 |
September 10, 2025 | 272.8 | 275.75 | 275.75 | 275.81 | 271.45 | 280,914 |
September 09, 2025 | 272.77 | 271.85 | 271.85 | 273.65 | 271.23 | 262,040 |
September 08, 2025 | 271.14 | 272.56 | 272.56 | 273.78 | 268.86 | 383,400 |
September 05, 2025 | 264.85 | 268.65 | 268.65 | 270.18 | 263.46 | 246,503 |
September 04, 2025 | 259.9 | 262.79 | 262.79 | 263.19 | 257.43 | 289,512 |
September 03, 2025 | 263.55 | 262.37 | 262.37 | 265.17 | 260.82 | 355,617 |
September 02, 2025 | 263.19 | 262.52 | 262.52 | 263.73 | 258.9 | 293,204 |
August 29, 2025 | 253.47 | 258.83 | 258.83 | 259.61 | 252.72 | 283,911 |
August 28, 2025 | 256.87 | 253.72 | 253.72 | 256.87 | 253.11 | 216,500 |
August 27, 2025 | 255.62 | 256.26 | 256.26 | 256.61 | 254.35 | 364,200 |
August 26, 2025 | 252.96 | 257.04 | 257.04 | 257.29 | 252.9 | 378,309 |
August 25, 2025 | 256.17 | 253.16 | 253.16 | 257.35 | 253.09 | 194,500 |
August 22, 2025 | 251.74 | 255.86 | 255.86 | 257.4 | 251.73 | 260,600 |
August 21, 2025 | 248.43 | 252.72 | 252.72 | 255.54 | 247.96 | 294,556 |
August 20, 2025 | 240.78 | 247.38 | 247.38 | 247.47 | 240.78 | 229,409 |
August 19, 2025 | 242.94 | 240.56 | 240.56 | 243.6 | 240.45 | 146,934 |
August 18, 2025 | 244.78 | 243 | 243 | 245.21 | 241.54 | 177,863 |
August 15, 2025 | 245.12 | 244.86 | 244.86 | 246.39 | 243.18 | 352,001 |
August 14, 2025 | 247.21 | 244.93 | 244.93 | 249.22 | 243.48 | 435,200 |
August 13, 2025 | 244.63 | 246.71 | 246.71 | 247.95 | 244.21 | 305,022 |
August 12, 2025 | 242.53 | 245.01 | 245.01 | 245.81 | 239.56 | 289,824 |
August 11, 2025 | 231.33 | 242.41 | 242.41 | 243.15 | 228.41 | 325,200 |
August 08, 2025 | 236.19 | 236.09 | 236.09 | 238.28 | 234.99 | 247,820 |
August 07, 2025 | 236.58 | 235.54 | 235.54 | 237.63 | 234.73 | 196,800 |
August 06, 2025 | 236.11 | 235.13 | 235.13 | 237.32 | 234.35 | 247,600 |
August 05, 2025 | 227.94 | 235.64 | 235.64 | 236.08 | 227.94 | 359,900 |
August 01, 2025 | 222.77 | 222.95 | 222.95 | 224.19 | 220.99 | 360,545 |
July 31, 2025 | 219.12 | 220.72 | 220.72 | 221.41 | 218.87 | 323,500 |
July 30, 2025 | 221 | 218.53 | 218.53 | 223.16 | 217.43 | 224,800 |
July 29, 2025 | 219.99 | 223.6 | 223.6 | 223.83 | 218.82 | 225,108 |
July 28, 2025 | 220.59 | 220.53 | 220.53 | 220.96 | 218.31 | 262,925 |
July 25, 2025 | 220.4 | 223.26 | 223.26 | 225.22 | 220.4 | 337,824 |
July 24, 2025 | 218.91 | 222.01 | 222.01 | 223.19 | 217.71 | 308,800 |
July 23, 2025 | 217.33 | 220.55 | 220.55 | 221.38 | 217.33 | 342,500 |