190.80
+0.9(+0.47%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 190 | 190.8 | 190.8 | 192.14 | 189.31 | 82,423 |
September 04, 2025 | 188.05 | 189.9 | 189.9 | 190.75 | 188.05 | 60,332 |
September 03, 2025 | 188.12 | 188.69 | 188.69 | 189.38 | 186 | 51,200 |
September 02, 2025 | 188.51 | 188.12 | 188.12 | 188.8 | 185.72 | 42,306 |
August 29, 2025 | 190.18 | 189.57 | 189.57 | 190.43 | 187.46 | 57,319 |
August 28, 2025 | 190.03 | 189.99 | 189.99 | 190.17 | 188.12 | 50,845 |
August 27, 2025 | 191.94 | 189 | 189 | 191.94 | 187.89 | 43,928 |
August 26, 2025 | 193.48 | 190.03 | 190.03 | 193.48 | 188.43 | 91,243 |
August 25, 2025 | 195.08 | 192.21 | 192.21 | 195.08 | 191.44 | 29,400 |
August 22, 2025 | 195.51 | 194.59 | 194.59 | 196.63 | 194.44 | 65,700 |
August 21, 2025 | 194 | 194.71 | 194.71 | 195.89 | 193.24 | 84,720 |
August 20, 2025 | 196.63 | 194 | 194 | 196.63 | 193.73 | 45,346 |
August 19, 2025 | 198.61 | 196.39 | 196.39 | 199.19 | 196 | 66,600 |
August 18, 2025 | 197.97 | 198.61 | 198.61 | 199.71 | 197.22 | 51,103 |
August 15, 2025 | 198.25 | 197.97 | 197.97 | 199.15 | 197.04 | 40,800 |
August 14, 2025 | 198.63 | 196.5 | 196.5 | 200.22 | 196.23 | 36,111 |
August 13, 2025 | 199.89 | 199.95 | 199.95 | 201 | 196.5 | 44,043 |
August 12, 2025 | 196.64 | 197.91 | 197.91 | 199.83 | 196.64 | 112,800 |
August 11, 2025 | 199.9 | 196.15 | 196.15 | 200.79 | 196.01 | 36,800 |
August 08, 2025 | 198 | 199.65 | 199.65 | 204.85 | 198 | 85,215 |
August 07, 2025 | 202 | 195.77 | 195.77 | 204.07 | 195.5 | 120,802 |
August 06, 2025 | 198.81 | 194.1 | 194.1 | 203.17 | 193.88 | 55,700 |
August 05, 2025 | 204.07 | 206.76 | 206.76 | 207.61 | 203.57 | 60,708 |
August 01, 2025 | 202.46 | 203.51 | 203.51 | 205.53 | 202.46 | 24,846 |
July 31, 2025 | 206.04 | 205.64 | 205.64 | 207.38 | 203.73 | 56,807 |
July 30, 2025 | 204.66 | 205.03 | 205.03 | 205.8 | 203.39 | 39,839 |
July 29, 2025 | 208.63 | 205.52 | 205.52 | 208.63 | 204.57 | 33,711 |
July 28, 2025 | 208.45 | 206.79 | 206.79 | 212.45 | 205.65 | 58,432 |
July 25, 2025 | 204.28 | 208.47 | 208.47 | 208.76 | 203.86 | 72,247 |
July 24, 2025 | 202.88 | 204.3 | 204.3 | 205 | 202.24 | 65,400 |
July 23, 2025 | 199.23 | 203.19 | 203.19 | 203.63 | 199.23 | 35,814 |
July 22, 2025 | 200 | 199.23 | 199.23 | 200.21 | 198.48 | 47,900 |
July 21, 2025 | 200.05 | 201.27 | 201.27 | 202.5 | 199.71 | 22,512 |
July 18, 2025 | 201.57 | 201.24 | 201.24 | 202.33 | 200 | 19,500 |
July 17, 2025 | 200.72 | 202.13 | 202.13 | 202.13 | 199.48 | 29,000 |
July 16, 2025 | 197.85 | 201 | 201 | 201.08 | 197.52 | 46,900 |
July 15, 2025 | 199.92 | 197.15 | 197.15 | 199.92 | 196.92 | 27,734 |
July 14, 2025 | 196.63 | 199.29 | 199.29 | 199.29 | 192.96 | 30,400 |
July 11, 2025 | 199.19 | 195.99 | 195.99 | 199.19 | 195.31 | 43,412 |
July 10, 2025 | 199.54 | 199.42 | 199.42 | 200.02 | 195.71 | 33,339 |
July 09, 2025 | 200.42 | 200.13 | 200.13 | 202.48 | 198 | 43,800 |
July 08, 2025 | 201.63 | 201.38 | 201.38 | 202 | 199.49 | 28,500 |
July 07, 2025 | 202.65 | 201.63 | 201.63 | 202.65 | 200.12 | 16,200 |
July 04, 2025 | 199.99 | 201.07 | 201.07 | 201.56 | 199.91 | 25,100 |
July 03, 2025 | 197.77 | 201.15 | 201.15 | 202.26 | 197.77 | 26,000 |
July 02, 2025 | 198.58 | 198.07 | 198.07 | 200.76 | 196.6 | 57,306 |
June 30, 2025 | 200.74 | 202.52 | 202.52 | 202.54 | 199.41 | 46,400 |
June 27, 2025 | 198.91 | 200.65 | 200.65 | 201.53 | 198.51 | 40,909 |
June 26, 2025 | 202.34 | 199.4 | 199.4 | 202.34 | 198.35 | 75,629 |
June 25, 2025 | 205 | 202.34 | 202.34 | 205 | 201.68 | 68,538 |
June 24, 2025 | 200.14 | 204.27 | 204.27 | 204.79 | 198.89 | 62,449 |
June 23, 2025 | 198.16 | 199.29 | 199.29 | 200.02 | 196.67 | 39,244 |
June 20, 2025 | 204.42 | 198.2 | 198.2 | 204.57 | 197.34 | 100,400 |
June 19, 2025 | 201.16 | 201.3 | 201.3 | 202 | 199.54 | 24,200 |
June 18, 2025 | 201 | 201.25 | 201.25 | 201.32 | 199.57 | 56,047 |
June 17, 2025 | 200.44 | 200.7 | 200.7 | 201.3 | 199.51 | 44,400 |
June 16, 2025 | 201 | 200.53 | 200.53 | 202.91 | 196.89 | 86,300 |
June 13, 2025 | 198.84 | 200.63 | 200.63 | 201.35 | 198.84 | 69,719 |
June 12, 2025 | 198.95 | 200.9 | 200.9 | 200.98 | 198.18 | 66,900 |
June 11, 2025 | 196.55 | 199.65 | 199.65 | 199.69 | 195.39 | 50,743 |