125.17
-3.85(-2.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 118.01 | 124.43 | 124.43 | 124.43 | 117.96 | 161,800 |
| November 20, 2025 | 120.5 | 117.8 | 117.8 | 122 | 117.52 | 174,811 |
| November 19, 2025 | 120.44 | 119.69 | 119.69 | 122.37 | 119.01 | 65,010 |
| November 18, 2025 | 119.15 | 120.99 | 120.99 | 121.46 | 118 | 90,100 |
| November 17, 2025 | 122.88 | 119.91 | 119.91 | 123.46 | 119.06 | 148,800 |
| November 14, 2025 | 123.08 | 122.95 | 122.95 | 123.39 | 120.75 | 109,900 |
| November 13, 2025 | 127.8 | 123.41 | 123.41 | 127.8 | 122.51 | 138,503 |
| November 12, 2025 | 130 | 127.93 | 127.93 | 131.19 | 127.78 | 132,800 |
| November 11, 2025 | 126.33 | 127.69 | 127.69 | 127.99 | 124.57 | 109,400 |
| November 10, 2025 | 132.35 | 126.54 | 126.54 | 132.63 | 125.3 | 199,100 |
| November 07, 2025 | 135.18 | 129.46 | 129.46 | 135.44 | 127.6 | 330,928 |
| November 06, 2025 | 145 | 134.26 | 134.26 | 147.9 | 130.68 | 753,726 |
| November 05, 2025 | 169.42 | 161.76 | 161.76 | 169.42 | 160 | 107,917 |
| November 04, 2025 | 166.09 | 166.41 | 166.41 | 167.38 | 165.01 | 36,322 |
| November 03, 2025 | 169.42 | 167.94 | 167.94 | 170 | 165.03 | 42,800 |
| October 31, 2025 | 169.23 | 168.65 | 168.65 | 169.39 | 167.71 | 59,642 |
| October 30, 2025 | 168.41 | 167.1 | 167.1 | 170 | 166.66 | 41,303 |
| October 29, 2025 | 171.5 | 168.79 | 168.79 | 172.5 | 167.47 | 69,800 |
| October 28, 2025 | 171 | 171.53 | 171.53 | 173 | 170.27 | 59,900 |
| October 27, 2025 | 168.5 | 170.6 | 170.6 | 171.11 | 167.48 | 77,400 |
| October 24, 2025 | 163.48 | 166.66 | 166.66 | 167.68 | 163.01 | 69,524 |
| October 23, 2025 | 159.52 | 162.87 | 162.87 | 163 | 159.52 | 47,300 |
| October 22, 2025 | 161.11 | 159.52 | 159.52 | 161.28 | 158.83 | 67,029 |
| October 21, 2025 | 159.8 | 160.96 | 160.96 | 162.38 | 159.61 | 67,821 |
| October 20, 2025 | 162.09 | 159.71 | 159.71 | 162.48 | 159.5 | 55,507 |
| October 17, 2025 | 163.41 | 159.4 | 159.4 | 163.9 | 158.52 | 114,100 |
| October 16, 2025 | 163.27 | 163.37 | 163.37 | 168.58 | 162.73 | 164,339 |
| October 15, 2025 | 160.9 | 159.61 | 159.61 | 161.19 | 158.85 | 103,200 |
| October 14, 2025 | 158.64 | 158.72 | 158.72 | 162.8 | 158.45 | 98,506 |
| October 10, 2025 | 160.26 | 158.29 | 158.29 | 161.49 | 157.82 | 96,400 |
| October 09, 2025 | 163.92 | 160.19 | 160.19 | 163.92 | 159.22 | 140,500 |
| October 08, 2025 | 163.72 | 162.08 | 162.08 | 164.35 | 161.7 | 64,047 |
| October 07, 2025 | 166.95 | 163.49 | 163.49 | 167.38 | 162.56 | 80,823 |
| October 06, 2025 | 165.53 | 164.99 | 164.99 | 167.83 | 164.59 | 75,100 |
| October 03, 2025 | 168.44 | 165.12 | 165.12 | 169.96 | 164.32 | 107,700 |
| October 02, 2025 | 168.05 | 168.62 | 168.62 | 169.26 | 166.99 | 83,100 |
| October 01, 2025 | 174.8 | 168.43 | 168.43 | 174.8 | 168.23 | 95,300 |
| September 30, 2025 | 172.86 | 173.37 | 173.37 | 174.33 | 171.19 | 45,700 |
| September 29, 2025 | 173 | 172.94 | 172.94 | 173.34 | 171.54 | 76,400 |
| September 26, 2025 | 175.09 | 174.01 | 174.01 | 178.41 | 173.9 | 65,700 |
| September 25, 2025 | 178.91 | 177.06 | 175.6 | 179 | 175.49 | 109,400 |
| September 24, 2025 | 176.01 | 178.63 | 177.16 | 181.62 | 174.6 | 215,700 |
| September 23, 2025 | 184.33 | 174.66 | 173.22 | 186.14 | 174.37 | 244,330 |
| September 22, 2025 | 203.73 | 184.33 | 184.33 | 204 | 171.5 | 735,600 |
| September 19, 2025 | 204.54 | 204.51 | 204.51 | 206.44 | 203.25 | 213,521 |
| September 18, 2025 | 203.82 | 204.44 | 204.44 | 204.87 | 202.5 | 41,700 |
| September 17, 2025 | 208 | 202.72 | 202.72 | 208 | 198.46 | 159,008 |
| September 16, 2025 | 209.5 | 208.48 | 208.48 | 209.7 | 208.18 | 24,538 |
| September 15, 2025 | 207.1 | 209.2 | 209.2 | 209.72 | 207 | 22,437 |
| 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 |