207.45
-1.49(-0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 208.83 | 207.45 | 207.45 | 208.99 | 207 | 27,347 |
| September 11, 2025 | 208.81 | 208.94 | 208.94 | 210 | 207.5 | 37,224 |
| September 10, 2025 | 208.68 | 209.38 | 209.38 | 209.72 | 208.61 | 34,849 |
| September 09, 2025 | 212.75 | 209.05 | 209.05 | 212.77 | 208.4 | 46,636 |
| September 08, 2025 | 210 | 212.84 | 212.84 | 214.5 | 210 | 34,539 |
| September 05, 2025 | 215.89 | 214.54 | 214.54 | 216.5 | 212.61 | 40,400 |
| September 04, 2025 | 212.76 | 214.77 | 214.77 | 215.52 | 211.75 | 44,900 |
| September 03, 2025 | 207.3 | 212.76 | 212.76 | 213.45 | 207.3 | 53,022 |
| September 02, 2025 | 209 | 207.95 | 207.95 | 211.98 | 206.99 | 43,314 |
| August 29, 2025 | 214 | 213.04 | 213.04 | 214 | 208.8 | 55,500 |
| August 28, 2025 | 212.7 | 214.67 | 214.67 | 215.42 | 211.48 | 76,605 |
| August 27, 2025 | 209.71 | 212.76 | 212.76 | 213.61 | 209.71 | 39,218 |
| August 26, 2025 | 210.26 | 210.31 | 210.31 | 211.51 | 209.24 | 32,068 |
| August 25, 2025 | 208.98 | 209.64 | 209.64 | 210.8 | 204.5 | 55,700 |
| August 22, 2025 | 204.13 | 209.13 | 209.13 | 209.88 | 203 | 80,747 |
| August 21, 2025 | 202.57 | 204.6 | 204.6 | 205 | 202.54 | 50,300 |
| August 20, 2025 | 204.9 | 203.65 | 203.65 | 204.9 | 199.82 | 47,040 |
| August 19, 2025 | 205.83 | 204.67 | 204.67 | 207.69 | 203.98 | 40,330 |
| August 18, 2025 | 204.3 | 206.49 | 206.49 | 206.65 | 203 | 33,100 |
| August 15, 2025 | 207.08 | 204.34 | 204.34 | 207.08 | 201.57 | 51,149 |
| August 14, 2025 | 208.73 | 207.29 | 207.29 | 208.81 | 204.06 | 65,433 |
| August 13, 2025 | 210.54 | 209.5 | 209.5 | 212.09 | 208.6 | 39,300 |
| August 12, 2025 | 206.6 | 210.01 | 210.01 | 211.25 | 206.6 | 79,300 |
| August 11, 2025 | 201 | 206.6 | 206.6 | 207.7 | 200.78 | 96,400 |
| August 08, 2025 | 203.32 | 200.63 | 200.63 | 203.5 | 197.79 | 91,000 |
| August 07, 2025 | 192.11 | 203.82 | 203.82 | 206.94 | 192.11 | 303,734 |
| August 06, 2025 | 186.48 | 186 | 186 | 187.8 | 185.23 | 58,607 |
| August 05, 2025 | 182.96 | 186.48 | 186.48 | 186.62 | 182.23 | 49,233 |
| August 01, 2025 | 181.71 | 181.31 | 181.31 | 181.76 | 176.65 | 67,500 |
| July 31, 2025 | 185.27 | 183 | 183 | 186.63 | 182.84 | 45,922 |
| July 30, 2025 | 188.97 | 185.23 | 185.23 | 189.13 | 184.62 | 68,731 |
| July 29, 2025 | 188.5 | 188.97 | 188.97 | 189.85 | 185.3 | 79,800 |
| July 28, 2025 | 184.99 | 188 | 188 | 188.58 | 184.99 | 52,448 |
| July 25, 2025 | 181.23 | 184.4 | 184.4 | 184.95 | 181.01 | 35,000 |
| July 24, 2025 | 179.81 | 182.15 | 182.15 | 182.55 | 179.7 | 49,443 |
| July 23, 2025 | 176 | 179.65 | 179.65 | 179.84 | 175.95 | 38,500 |
| July 22, 2025 | 176 | 176 | 176 | 176.89 | 175.09 | 21,325 |
| July 21, 2025 | 174.14 | 176.43 | 176.43 | 176.57 | 173.7 | 27,600 |
| July 18, 2025 | 176.56 | 173.13 | 173.13 | 176.56 | 172.74 | 88,700 |
| July 17, 2025 | 173.44 | 175.37 | 175.37 | 175.95 | 173.4 | 35,300 |
| July 16, 2025 | 170.58 | 173.79 | 173.79 | 174.05 | 170.58 | 35,900 |
| July 15, 2025 | 170.4 | 170.96 | 170.96 | 171.73 | 170.34 | 24,300 |
| July 14, 2025 | 168.68 | 171.5 | 171.5 | 172 | 168.68 | 32,616 |
| July 11, 2025 | 171.99 | 169.63 | 169.63 | 173.17 | 168.87 | 62,603 |
| July 10, 2025 | 174.04 | 173.59 | 173.59 | 174.04 | 172 | 46,628 |
| July 09, 2025 | 171 | 173.46 | 173.46 | 173.5 | 171 | 50,700 |
| July 08, 2025 | 169.13 | 170.27 | 170.27 | 171.93 | 169.13 | 29,200 |
| July 07, 2025 | 169.98 | 170.2 | 170.2 | 170.6 | 168.78 | 54,743 |
| July 04, 2025 | 169.31 | 169.79 | 169.79 | 170.07 | 168.74 | 16,939 |
| July 03, 2025 | 172.5 | 169.39 | 169.39 | 172.76 | 169.21 | 28,900 |
| July 02, 2025 | 168.57 | 171.49 | 171.49 | 172.57 | 168.51 | 58,206 |
| June 30, 2025 | 165.76 | 167.88 | 167.88 | 168.87 | 165.11 | 54,900 |
| June 27, 2025 | 166.68 | 164.86 | 164.86 | 167.89 | 164.09 | 57,600 |
| June 26, 2025 | 164.26 | 166.09 | 164.63 | 166.5 | 163.41 | 19,500 |
| June 25, 2025 | 165.59 | 164.24 | 162.8 | 166.66 | 163.86 | 30,508 |
| June 24, 2025 | 163.88 | 166.06 | 164.6 | 166.82 | 163 | 47,300 |
| June 23, 2025 | 162.82 | 161.91 | 160.49 | 163.35 | 159.25 | 46,340 |
| June 20, 2025 | 160.11 | 163.48 | 162.04 | 163.53 | 159.99 | 49,511 |
| June 19, 2025 | 161.13 | 160.33 | 158.92 | 161.13 | 159 | 21,600 |
| June 18, 2025 | 156.25 | 160.4 | 158.99 | 161.64 | 156.25 | 76,120 |