125.49
+0.81(+0.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 124.9 | 125.49 | 125.49 | 126.63 | 124.5 | 747,424 |
| October 02, 2025 | 125.6 | 124.68 | 124.68 | 126.67 | 124.41 | 722,214 |
| October 01, 2025 | 126.34 | 125.58 | 125.58 | 127.36 | 124.37 | 1M |
| September 30, 2025 | 125.75 | 126.19 | 126.19 | 126.75 | 123.7 | 1.15M |
| September 29, 2025 | 129.48 | 128.24 | 128.24 | 129.8 | 128.1 | 674,533 |
| September 26, 2025 | 129.72 | 129.97 | 129.97 | 131.94 | 129.72 | 568,957 |
| September 25, 2025 | 130.11 | 130.05 | 130.05 | 130.99 | 129.1 | 767,162 |
| September 24, 2025 | 130.61 | 130.55 | 130.55 | 131.26 | 130.28 | 761,000 |
| September 23, 2025 | 129 | 129.35 | 129.35 | 131.04 | 128.78 | 704,800 |
| September 22, 2025 | 126.42 | 128.16 | 128.16 | 129.32 | 125.05 | 669,802 |
| September 19, 2025 | 130.99 | 126.62 | 126.62 | 130.99 | 126.46 | 2.07M |
| September 18, 2025 | 130.25 | 129.7 | 129.7 | 130.48 | 128.53 | 613,947 |
| September 17, 2025 | 130.84 | 130.14 | 130.14 | 131.39 | 129.49 | 854,900 |
| September 16, 2025 | 128.06 | 130.94 | 130.94 | 132.08 | 128.02 | 990,600 |
| September 15, 2025 | 126.19 | 127.97 | 127.97 | 128.22 | 125.67 | 1M |
| September 12, 2025 | 127.23 | 125.99 | 125.99 | 127.79 | 125.85 | 789,600 |
| September 11, 2025 | 125.81 | 126.98 | 126.98 | 127.45 | 125.81 | 665,100 |
| September 10, 2025 | 124.03 | 126.79 | 126.79 | 126.98 | 123.33 | 780,300 |
| September 09, 2025 | 121.21 | 123.98 | 123.98 | 125.5 | 121 | 748,902 |
| September 08, 2025 | 121.16 | 120.85 | 120.85 | 121.35 | 119.86 | 811,242 |
| September 05, 2025 | 120.15 | 120.9 | 120.9 | 121.31 | 119.9 | 1.21M |
| September 04, 2025 | 120.75 | 120.93 | 120.93 | 122.04 | 120.44 | 906,400 |
| September 03, 2025 | 121.8 | 121.63 | 120.91 | 122.61 | 119.88 | 1.16M |
| September 02, 2025 | 124.35 | 122.93 | 122.2 | 125 | 121.1 | 1.21M |
| August 29, 2025 | 124.27 | 124.62 | 123.88 | 125.25 | 124.01 | 671,500 |
| August 28, 2025 | 123.85 | 124.34 | 123.6 | 124.59 | 123.1 | 573,802 |
| August 27, 2025 | 121.44 | 123.85 | 123.12 | 123.93 | 121.36 | 831,500 |
| August 26, 2025 | 120.75 | 121.39 | 120.67 | 121.54 | 120.29 | 1.12M |
| August 25, 2025 | 120.52 | 121.69 | 120.97 | 121.83 | 120.45 | 568,300 |
| August 22, 2025 | 118 | 120.77 | 120.77 | 120.79 | 117.47 | 784,524 |
| August 21, 2025 | 115.69 | 117.43 | 117.43 | 117.69 | 115.69 | 641,900 |
| August 20, 2025 | 114.65 | 115.69 | 115.69 | 116.13 | 114.65 | 587,600 |
| August 19, 2025 | 115.4 | 114.49 | 114.49 | 116.19 | 114.32 | 604,027 |
| August 18, 2025 | 115.05 | 115.52 | 115.52 | 115.65 | 114.25 | 626,432 |
| August 15, 2025 | 114.62 | 115.46 | 115.46 | 115.68 | 114.62 | 608,000 |
| August 14, 2025 | 114.6 | 115.03 | 115.03 | 115.66 | 114.17 | 629,114 |
| August 13, 2025 | 114.81 | 114.75 | 114.75 | 115.76 | 114.02 | 615,457 |
| August 12, 2025 | 114.98 | 115.04 | 115.04 | 115.93 | 114.89 | 836,314 |
| August 11, 2025 | 117.67 | 114.97 | 114.97 | 118.45 | 114.54 | 973,700 |
| August 08, 2025 | 117.08 | 117.65 | 117.65 | 117.98 | 116.48 | 1.01M |
| August 07, 2025 | 118.38 | 116.76 | 116.76 | 119.4 | 116.71 | 841,207 |
| August 06, 2025 | 117.53 | 117.54 | 117.54 | 119.54 | 116.55 | 1.01M |
| August 05, 2025 | 116.37 | 116.96 | 116.96 | 117.16 | 115 | 1.11M |
| August 01, 2025 | 114.68 | 114.9 | 114.9 | 115.28 | 113.01 | 1.07M |
| July 31, 2025 | 115.52 | 115.53 | 115.53 | 116.75 | 114.94 | 776,330 |
| July 30, 2025 | 117.55 | 116.68 | 116.68 | 118.57 | 116.06 | 598,700 |
| July 29, 2025 | 117 | 118.12 | 118.12 | 118.8 | 117 | 816,100 |
| July 28, 2025 | 115.34 | 116.74 | 116.74 | 117.17 | 115.28 | 670,300 |
| July 25, 2025 | 114.5 | 114.76 | 114.76 | 115.04 | 113.3 | 526,910 |
| July 24, 2025 | 113.72 | 114.54 | 114.54 | 115.85 | 113.18 | 702,700 |
| July 23, 2025 | 113 | 114.07 | 114.07 | 115.11 | 113 | 828,700 |
| July 22, 2025 | 111.86 | 113.62 | 113.62 | 114.18 | 111.68 | 730,806 |
| July 21, 2025 | 112.97 | 112.23 | 112.23 | 113.05 | 111.86 | 647,600 |
| July 18, 2025 | 113.45 | 112.97 | 112.97 | 114.64 | 112.74 | 606,108 |
| July 17, 2025 | 112.36 | 112.63 | 112.63 | 113.3 | 112.12 | 508,763 |
| July 16, 2025 | 112.46 | 112.17 | 112.17 | 112.94 | 111.37 | 630,535 |
| July 15, 2025 | 113.46 | 112.7 | 112.7 | 114.12 | 112.05 | 644,200 |
| July 14, 2025 | 112.47 | 113.85 | 113.85 | 114.03 | 112.12 | 619,200 |
| July 11, 2025 | 110.65 | 112.89 | 112.89 | 113.12 | 110.65 | 941,000 |
| July 10, 2025 | 109.22 | 110.56 | 110.56 | 110.88 | 108.1 | 808,500 |