121.52
+0.48(+0.40%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 121.94 | 121.52 | 121.52 | 122.99 | 118.79 | 19,247 |
September 04, 2025 | 119.59 | 121.04 | 121.04 | 121.04 | 118.94 | 15,212 |
September 03, 2025 | 117.99 | 119.22 | 119.22 | 121.26 | 117.01 | 35,700 |
September 02, 2025 | 118.3 | 118.2 | 118.2 | 118.9 | 117.04 | 24,600 |
August 29, 2025 | 118.99 | 118.32 | 118.32 | 119.03 | 117.09 | 20,443 |
August 28, 2025 | 117.53 | 118.36 | 118.36 | 118.44 | 116.78 | 24,508 |
August 27, 2025 | 117.62 | 117.52 | 117.52 | 118.23 | 116.67 | 24,142 |
August 26, 2025 | 119.34 | 117.91 | 117.91 | 119.6 | 117.07 | 36,400 |
August 25, 2025 | 120.94 | 118.09 | 118.09 | 120.94 | 117.17 | 28,628 |
August 22, 2025 | 117.6 | 119.88 | 119.88 | 120.72 | 117.35 | 75,100 |
August 21, 2025 | 123.63 | 117.12 | 117.12 | 124.42 | 116 | 146,324 |
August 20, 2025 | 126.76 | 124.9 | 124.9 | 126.76 | 123.66 | 75,603 |
August 19, 2025 | 129.12 | 126.33 | 126.33 | 129.12 | 125.77 | 15,500 |
August 18, 2025 | 127.94 | 128.93 | 128.93 | 129.69 | 125.5 | 30,131 |
August 15, 2025 | 127.71 | 127.04 | 127.04 | 127.71 | 125.5 | 38,726 |
August 14, 2025 | 131.43 | 127.71 | 127.71 | 131.43 | 126.21 | 21,695 |
August 13, 2025 | 132.9 | 132.18 | 132.18 | 132.9 | 131.04 | 24,200 |
August 12, 2025 | 129.4 | 132.26 | 132.26 | 132.86 | 128.68 | 35,300 |
August 11, 2025 | 133.19 | 129.02 | 129.02 | 133.19 | 127.3 | 57,700 |
August 08, 2025 | 133.1 | 132.52 | 132.52 | 133.1 | 130 | 37,241 |
August 07, 2025 | 127.93 | 132 | 132 | 132.1 | 127.73 | 39,600 |
August 06, 2025 | 127.3 | 126.82 | 126.82 | 127.76 | 126 | 35,132 |
August 05, 2025 | 120.06 | 127.31 | 127.31 | 128.5 | 120.06 | 40,942 |
August 01, 2025 | 122.87 | 124.21 | 124.21 | 126.2 | 118.74 | 38,361 |
July 31, 2025 | 121.64 | 123.94 | 123.94 | 124.54 | 121.59 | 53,203 |
July 30, 2025 | 116.56 | 120.56 | 120.56 | 121.68 | 116.56 | 64,721 |
July 29, 2025 | 118.24 | 116.91 | 116.91 | 118.24 | 114.54 | 67,205 |
July 28, 2025 | 115.58 | 118.69 | 118.69 | 118.96 | 112.71 | 141,332 |
July 25, 2025 | 128.24 | 115.57 | 115.57 | 128.24 | 115.35 | 406,900 |
July 24, 2025 | 139 | 139.67 | 139.67 | 141.5 | 136.5 | 77,705 |
July 23, 2025 | 132.95 | 139.54 | 139.54 | 139.9 | 132.02 | 94,408 |
July 22, 2025 | 129.94 | 132.01 | 132.01 | 132.37 | 127.55 | 35,215 |
July 21, 2025 | 126.23 | 129.94 | 129.94 | 130.57 | 126.23 | 31,532 |
July 18, 2025 | 126.73 | 126.2 | 126.2 | 127.91 | 125 | 27,500 |
July 17, 2025 | 119.61 | 127.14 | 127.14 | 128.06 | 119.61 | 42,102 |
July 16, 2025 | 118.6 | 119.6 | 119.6 | 119.61 | 115.56 | 32,700 |
July 15, 2025 | 120.02 | 118.66 | 118.66 | 120.18 | 118.6 | 20,000 |
July 14, 2025 | 118.08 | 119.46 | 119.46 | 120.3 | 116.15 | 37,035 |
July 11, 2025 | 127 | 118.99 | 118.99 | 127 | 117.2 | 72,400 |
July 10, 2025 | 129.09 | 127.38 | 127.38 | 130.24 | 127 | 20,000 |
July 09, 2025 | 131.83 | 129.08 | 129.08 | 131.83 | 128.77 | 22,200 |
July 08, 2025 | 127.17 | 129.76 | 129.76 | 130.79 | 126.47 | 56,413 |
July 07, 2025 | 126.3 | 127 | 127 | 127.72 | 125.38 | 34,200 |
July 04, 2025 | 125.33 | 127.5 | 127.5 | 128.54 | 125.11 | 23,500 |
July 03, 2025 | 125 | 125.89 | 125.89 | 127.99 | 124.28 | 54,200 |
July 02, 2025 | 123.3 | 123.76 | 123.76 | 126.05 | 123 | 48,341 |
June 30, 2025 | 120.68 | 125.43 | 125.43 | 126 | 120.68 | 64,400 |
June 27, 2025 | 120.4 | 120 | 120 | 123 | 117.22 | 66,000 |
June 26, 2025 | 116.56 | 120.36 | 120.36 | 120.45 | 116.56 | 18,900 |
June 25, 2025 | 116.85 | 117.37 | 117.37 | 119.53 | 116.45 | 29,910 |
June 24, 2025 | 114 | 117.17 | 117.17 | 118.34 | 114 | 23,300 |
June 23, 2025 | 113.09 | 114.73 | 114.73 | 115.01 | 112.21 | 29,923 |
June 20, 2025 | 113.6 | 114.24 | 114.24 | 114.88 | 112.67 | 17,940 |
June 19, 2025 | 113.07 | 114.77 | 114.49 | 115.31 | 112.83 | 11,500 |
June 18, 2025 | 112.91 | 112.8 | 112.53 | 115.64 | 112.54 | 32,100 |
June 17, 2025 | 115.33 | 113.5 | 113.23 | 116.75 | 113.03 | 19,400 |
June 16, 2025 | 112.72 | 115.33 | 115.33 | 118.08 | 112.72 | 44,799 |
June 13, 2025 | 112.01 | 113.86 | 113.86 | 115.4 | 111.24 | 33,700 |
June 12, 2025 | 112.01 | 112.1 | 112.1 | 114.29 | 110.93 | 19,802 |
June 11, 2025 | 109.97 | 111.34 | 111.34 | 112.42 | 109.1 | 37,700 |