222.68
-0.995(-0.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 221.88 | 223.67 | 223.67 | 223.67 | 219.99 | 2,054 |
| January 12, 2026 | 218.88 | 219.51 | 219.51 | 220 | 216.75 | 3,700 |
| January 09, 2026 | 218.33 | 215.27 | 215.27 | 218.33 | 215.21 | 2,700 |
| January 08, 2026 | 220 | 217 | 217 | 220 | 215.21 | 4,000 |
| January 07, 2026 | 219.87 | 219.9 | 219.9 | 219.9 | 219.49 | 800 |
| January 06, 2026 | 222.42 | 218.02 | 218.02 | 222.42 | 218.02 | 1,200 |
| January 05, 2026 | 224.88 | 217.96 | 217.96 | 224.88 | 217.96 | 600 |
| January 02, 2026 | 223.33 | 217.34 | 217.34 | 223.33 | 217.34 | 900 |
| December 31, 2025 | 224.69 | 219.51 | 219.51 | 224.69 | 217.25 | 1,028 |
| December 30, 2025 | 227.89 | 218.4 | 218.4 | 227.89 | 218.4 | 600 |
| December 29, 2025 | 221.88 | 219.8 | 219.8 | 221.88 | 218.5 | 2,806 |
| December 23, 2025 | 216.38 | 219.99 | 219.99 | 219.99 | 216.38 | 1,000 |
| December 22, 2025 | 217.61 | 217.11 | 217.11 | 220 | 217.1 | 1,200 |
| December 19, 2025 | 224.78 | 218.2 | 218.2 | 224.78 | 218.2 | 3,100 |
| December 18, 2025 | 217.52 | 218.08 | 218.08 | 220.15 | 217.52 | 1,222 |
| December 17, 2025 | 229.65 | 217.52 | 217.52 | 229.65 | 217.52 | 2,100 |
| December 16, 2025 | 221.61 | 216.87 | 216.87 | 221.61 | 216.38 | 1,028 |
| December 15, 2025 | 222 | 219.01 | 219.01 | 222 | 219.01 | 1,100 |
| December 12, 2025 | 221.89 | 221.44 | 221.44 | 221.89 | 220.01 | 1,238 |
| December 11, 2025 | 221.89 | 219.12 | 219.12 | 221.89 | 218.17 | 4,300 |
| December 10, 2025 | 219.87 | 221.5 | 221.5 | 221.5 | 218.53 | 2,000 |
| December 09, 2025 | 221.68 | 217.5 | 217.5 | 221.68 | 217.5 | 1,146 |
| December 08, 2025 | 221.89 | 218.4 | 218.4 | 221.99 | 217.6 | 1,424 |
| December 05, 2025 | 221.88 | 220.02 | 220.02 | 222 | 219 | 1,222 |
| December 04, 2025 | 218.6 | 221 | 221 | 224.6 | 217.1 | 1,577 |
| December 03, 2025 | 217.39 | 216.28 | 216.28 | 219.38 | 216.28 | 2,049 |
| December 02, 2025 | 221 | 216 | 216 | 221.99 | 215.01 | 19,231 |
| December 01, 2025 | 225 | 215 | 215 | 225 | 215 | 7,400 |
| November 28, 2025 | 227.31 | 216.01 | 216.01 | 227.31 | 216.01 | 1,200 |
| November 27, 2025 | 230 | 225.06 | 225.06 | 230 | 223.77 | 2,700 |
| November 26, 2025 | 234.31 | 220 | 220 | 234.31 | 220 | 2,019 |
| November 25, 2025 | 230.71 | 220.12 | 220.12 | 230.71 | 220.12 | 700 |
| November 24, 2025 | 229.8 | 226 | 226 | 231.2 | 223.21 | 12,325 |
| November 21, 2025 | 241.47 | 229.78 | 229.78 | 241.47 | 229.77 | 3,403 |
| November 20, 2025 | 236.9 | 231.32 | 231.32 | 236.9 | 231.32 | 600 |
| November 19, 2025 | 238.63 | 236.88 | 236.88 | 242.48 | 229.67 | 6,500 |
| November 18, 2025 | 235.81 | 238.63 | 237.53 | 238.63 | 235.81 | 900 |
| November 17, 2025 | 232.82 | 228.07 | 227.02 | 245.68 | 228.07 | 4,332 |
| November 14, 2025 | 236.46 | 227.92 | 226.87 | 236.46 | 227.92 | 4,807 |
| November 13, 2025 | 234.2 | 233.27 | 232.19 | 237.66 | 231.01 | 39,829 |
| November 12, 2025 | 239.88 | 237.67 | 236.57 | 239.88 | 231 | 2,200 |
| November 11, 2025 | 230.7 | 237 | 235.91 | 240.76 | 228.97 | 6,308 |
| November 10, 2025 | 219.17 | 228.5 | 227.45 | 228.5 | 219.17 | 3,141 |
| November 07, 2025 | 220 | 215 | 215 | 233 | 215 | 4,120 |
| November 06, 2025 | 213.69 | 212.99 | 212.99 | 213.69 | 212.99 | 400 |
| November 05, 2025 | 211.79 | 212 | 212 | 217 | 211.3 | 2,600 |
| November 04, 2025 | 214.38 | 211.76 | 211.76 | 214.38 | 211.76 | 1,100 |
| November 03, 2025 | 218.01 | 216.38 | 216.38 | 218.01 | 214.48 | 900 |
| October 31, 2025 | 211.7 | 218.37 | 218.37 | 218.37 | 211.26 | 2,800 |
| October 30, 2025 | 212 | 205.85 | 205.85 | 212.02 | 205.85 | 4,100 |
| October 29, 2025 | 214.87 | 214.87 | 214.87 | 214.87 | 214.87 | 102 |
| October 28, 2025 | 215.99 | 214.99 | 214.99 | 215.99 | 210.54 | 900 |
| October 27, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | 0 |
| October 24, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | 200 |
| October 23, 2025 | 210.25 | 214.44 | 214.44 | 214.99 | 210 | 3,900 |
| October 22, 2025 | 210.03 | 209.91 | 209.91 | 210.03 | 209.91 | 274 |
| October 21, 2025 | 210.51 | 210.5 | 210.5 | 210.51 | 210.5 | 314 |
| October 20, 2025 | 203.22 | 210.5 | 210.5 | 213.5 | 203.22 | 800 |
| October 17, 2025 | 212 | 211.97 | 211.97 | 212 | 211.86 | 704 |
| October 16, 2025 | 211.5 | 211.99 | 211.99 | 212 | 210.1 | 2,600 |