117.50
-0.6(-0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 118.54 | 117.5 | 117.5 | 118.93 | 115.5 | 261,270 |
| February 19, 2026 | 121.87 | 118.1 | 118.1 | 121.87 | 117.52 | 266,400 |
| February 18, 2026 | 123.22 | 122.02 | 122.02 | 124.72 | 120.2 | 120,800 |
| February 17, 2026 | 121.72 | 123.17 | 123.17 | 124.18 | 120.52 | 162,428 |
| February 13, 2026 | 122.14 | 121.58 | 121.58 | 123 | 119.1 | 132,900 |
| February 12, 2026 | 121.57 | 121.54 | 121.54 | 122.89 | 118.6 | 209,773 |
| February 11, 2026 | 129.23 | 121.3 | 121.3 | 129.23 | 120.51 | 372,654 |
| February 10, 2026 | 130.35 | 128.32 | 128.32 | 131.97 | 128.21 | 98,908 |
| February 09, 2026 | 131.45 | 130 | 130 | 133.1 | 129.56 | 103,548 |
| February 06, 2026 | 130.05 | 131.36 | 131.36 | 132.51 | 129.5 | 87,600 |
| February 05, 2026 | 128.91 | 128.34 | 128.34 | 129.68 | 127.1 | 68,636 |
| February 04, 2026 | 126.12 | 129.02 | 129.02 | 129.67 | 125.55 | 95,000 |
| February 03, 2026 | 130.92 | 126.48 | 126.48 | 131 | 125.33 | 103,500 |
| February 02, 2026 | 125.94 | 129.85 | 129.85 | 129.91 | 125.25 | 153,400 |
| January 30, 2026 | 124.7 | 125.12 | 125.12 | 126.8 | 121.82 | 472,100 |
| January 29, 2026 | 127.74 | 125.46 | 125.46 | 128.43 | 124.9 | 149,619 |
| January 28, 2026 | 128.78 | 128.85 | 128.85 | 129.25 | 127.25 | 66,800 |
| January 27, 2026 | 128.25 | 128.26 | 128.26 | 128.95 | 126.89 | 59,217 |
| January 26, 2026 | 129.18 | 128.32 | 128.32 | 129.48 | 125.9 | 88,226 |
| January 23, 2026 | 130.35 | 129.16 | 129.16 | 130.54 | 128.35 | 68,426 |
| January 22, 2026 | 130.48 | 129.6 | 129.6 | 130.81 | 129.2 | 76,230 |
| January 21, 2026 | 127.74 | 129.44 | 129.44 | 129.82 | 126.8 | 78,000 |
| January 20, 2026 | 126.51 | 127.38 | 127.38 | 127.39 | 125 | 144,918 |
| January 19, 2026 | 132 | 129.03 | 129.03 | 132.16 | 128 | 164,601 |
| January 16, 2026 | 133.57 | 134.29 | 134.29 | 135 | 132.76 | 200,733 |
| January 15, 2026 | 133.36 | 133.67 | 133.67 | 134.24 | 132.67 | 60,110 |
| January 14, 2026 | 133.64 | 132.46 | 132.46 | 134.42 | 131.79 | 91,300 |
| January 13, 2026 | 138.07 | 134.42 | 134.42 | 138.07 | 133.5 | 128,500 |
| January 12, 2026 | 139 | 137.34 | 137.34 | 139.5 | 136.5 | 104,407 |
| January 09, 2026 | 136.07 | 138.72 | 138.72 | 140.12 | 136.07 | 123,700 |
| January 08, 2026 | 133.8 | 136 | 136 | 136.31 | 132.81 | 72,700 |
| January 07, 2026 | 137.33 | 133.92 | 133.92 | 137.33 | 132.5 | 104,730 |
| January 06, 2026 | 132.61 | 136.87 | 136.87 | 137.48 | 132.32 | 101,084 |
| January 05, 2026 | 131.72 | 132.5 | 132.5 | 134.35 | 131.37 | 127,502 |
| January 02, 2026 | 131.1 | 131.46 | 131.46 | 135.89 | 131.1 | 141,200 |
| December 31, 2025 | 130.29 | 131.29 | 131.29 | 132.01 | 130.29 | 41,200 |
| December 30, 2025 | 132.02 | 130.4 | 130.4 | 132.02 | 130.26 | 62,500 |
| December 29, 2025 | 130.59 | 131.27 | 131.27 | 131.9 | 129.82 | 75,100 |
| December 23, 2025 | 131.58 | 130.49 | 130.49 | 132.2 | 130.09 | 76,500 |
| December 22, 2025 | 131.72 | 131.84 | 131.84 | 134.5 | 131.35 | 138,200 |
| December 19, 2025 | 127.5 | 131.71 | 131.71 | 131.87 | 127.5 | 328,000 |
| December 18, 2025 | 125.95 | 126.96 | 126.96 | 129 | 125.64 | 65,730 |
| December 17, 2025 | 127.69 | 125.68 | 125.68 | 129.96 | 125.51 | 113,829 |
| December 16, 2025 | 123.75 | 127.07 | 127.07 | 127.37 | 123.75 | 89,014 |
| December 15, 2025 | 123 | 123.61 | 123.61 | 123.88 | 121.77 | 76,600 |
| December 12, 2025 | 124.32 | 122.28 | 122.28 | 124.76 | 121.72 | 105,547 |
| December 11, 2025 | 125.5 | 123.91 | 123.91 | 125.5 | 122.82 | 101,900 |
| December 10, 2025 | 123.99 | 125.64 | 125.64 | 125.91 | 122.7 | 100,141 |
| December 09, 2025 | 124.25 | 124.06 | 124.06 | 125.62 | 122.51 | 93,500 |
| December 08, 2025 | 123.06 | 123.6 | 123.6 | 124.48 | 120.99 | 159,521 |
| December 05, 2025 | 125.96 | 123.28 | 123.28 | 126 | 120.16 | 312,000 |
| December 04, 2025 | 129.01 | 125.17 | 125.17 | 131.15 | 125.06 | 255,396 |
| December 03, 2025 | 126.99 | 129.02 | 129.02 | 130.59 | 124.9 | 167,805 |
| December 02, 2025 | 136.1 | 129.08 | 129.08 | 136.1 | 128.1 | 253,200 |
| December 01, 2025 | 140 | 137.18 | 137.18 | 140.05 | 135.55 | 162,007 |
| November 28, 2025 | 138 | 140 | 140 | 140.04 | 134.24 | 98,522 |
| November 27, 2025 | 132.75 | 136.09 | 136.09 | 136.53 | 132.75 | 60,236 |
| November 26, 2025 | 129.5 | 132.21 | 132.21 | 132.38 | 128.43 | 93,400 |
| November 25, 2025 | 126.76 | 128.76 | 128.76 | 130.82 | 126.7 | 130,400 |
| November 24, 2025 | 127.99 | 126.43 | 126.43 | 128.2 | 123.95 | 124,400 |