221.00
+4.72(+2.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 212 | 211.04 | 211.04 | 216.23 | 210.5 | 9,500 |
| October 14, 2025 | 212.51 | 213.54 | 213.54 | 219.4 | 212.51 | 1,549 |
| October 10, 2025 | 212.1 | 214.95 | 214.95 | 214.95 | 212 | 1,200 |
| October 09, 2025 | 211.06 | 211.01 | 211.01 | 212.12 | 211 | 2,500 |
| October 08, 2025 | 213.61 | 212.03 | 212.03 | 213.96 | 212.03 | 1,200 |
| October 07, 2025 | 213.69 | 213.6 | 213.6 | 213.69 | 213.6 | 700 |
| October 06, 2025 | 217 | 217 | 217 | 217 | 217 | 0 |
| October 03, 2025 | 216 | 217 | 217 | 217 | 216 | 417 |
| October 02, 2025 | 214 | 216 | 216 | 216 | 214 | 203 |
| October 01, 2025 | 213 | 213 | 213 | 213 | 213 | 160 |
| September 30, 2025 | 211 | 211.89 | 211.89 | 215.27 | 211 | 2,700 |
| September 29, 2025 | 211.35 | 212.5 | 212.5 | 214 | 211.35 | 2,631 |
| September 26, 2025 | 221 | 214.93 | 214.93 | 221 | 214.93 | 1,239 |
| September 25, 2025 | 232.66 | 225.85 | 225.85 | 232.66 | 225.85 | 525 |
| September 24, 2025 | 221.57 | 230.22 | 230.22 | 233.74 | 221.57 | 1,800 |
| September 23, 2025 | 226.5 | 221.56 | 221.56 | 226.5 | 221.56 | 900 |
| September 22, 2025 | 228.03 | 228.03 | 228.03 | 228.03 | 228.02 | 604 |
| September 19, 2025 | 227.96 | 234 | 234 | 234 | 227.86 | 5,600 |
| September 18, 2025 | 228.9 | 229.99 | 229.99 | 229.99 | 228.9 | 1,000 |
| September 17, 2025 | 229.04 | 226.08 | 226.08 | 229.04 | 226.08 | 239 |
| September 16, 2025 | 227.04 | 225.01 | 225.01 | 227.04 | 225.01 | 600 |
| September 15, 2025 | 221.89 | 225.01 | 225.01 | 229.04 | 219.98 | 3,724 |
| September 12, 2025 | 217.98 | 217.63 | 217.63 | 222.21 | 217.63 | 2,400 |
| September 11, 2025 | 217.1 | 218 | 218 | 218.95 | 217 | 3,200 |