214.93
-10.92(-4.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 218.39 | 216.11 | 216.11 | 218.39 | 216 | 1,700 |
| September 09, 2025 | 215.88 | 212.87 | 212.87 | 217 | 212.87 | 1,242 |
| September 08, 2025 | 214 | 211 | 211 | 214 | 210.35 | 2,440 |
| September 05, 2025 | 210.99 | 210.26 | 210.26 | 212 | 210.26 | 1,540 |
| September 04, 2025 | 212.1 | 210.61 | 210.61 | 212.1 | 210.6 | 1,706 |
| September 03, 2025 | 211.2 | 211.2 | 211.2 | 211.2 | 211.2 | 625 |
| September 02, 2025 | 212.6 | 211.2 | 211.2 | 212.7 | 211.2 | 2,500 |
| August 29, 2025 | 211.5 | 212.5 | 212.5 | 213.98 | 210.22 | 2,623 |
| August 28, 2025 | 214 | 210.26 | 210.26 | 214 | 210.26 | 1,900 |
| August 27, 2025 | 217 | 212 | 212 | 217 | 212 | 631 |
| August 26, 2025 | 214.99 | 216.77 | 216.77 | 217.69 | 214.27 | 900 |
| August 25, 2025 | 215 | 214.02 | 214.02 | 215 | 214.02 | 500 |
| August 22, 2025 | 217.26 | 218.5 | 218.5 | 218.99 | 217.26 | 508 |
| August 21, 2025 | 213.21 | 215.51 | 215.51 | 215.9 | 213.21 | 6,900 |
| August 20, 2025 | 215.5 | 213.21 | 213.21 | 215.5 | 213.21 | 600 |
| August 19, 2025 | 215.33 | 215.77 | 215.77 | 215.77 | 215.33 | 699 |
| August 18, 2025 | 211.99 | 212.02 | 212.02 | 214.3 | 211.99 | 900 |
| August 15, 2025 | 213.75 | 212 | 212 | 213.75 | 212 | 600 |
| August 14, 2025 | 215.99 | 213.75 | 213.75 | 215.99 | 213.5 | 2,127 |
| August 13, 2025 | 215.02 | 214 | 214 | 215.02 | 214 | 1,600 |
| August 12, 2025 | 218.88 | 215 | 215 | 218.88 | 215 | 1,414 |
| August 11, 2025 | 214 | 216.9 | 216.9 | 216.9 | 213.55 | 2,249 |
| August 08, 2025 | 220 | 213.02 | 213.02 | 220 | 210.3 | 4,620 |
| August 07, 2025 | 219.99 | 221.76 | 221.76 | 222.97 | 218.04 | 3,137 |
| August 06, 2025 | 219.8 | 219.8 | 219.8 | 219.8 | 219.8 | 347 |
| August 05, 2025 | 219 | 216.38 | 216.38 | 219 | 216.38 | 300 |
| August 01, 2025 | 214.79 | 218 | 218 | 218 | 213.01 | 2,327 |
| July 31, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 192 |
| July 30, 2025 | 216 | 214.5 | 214.5 | 216 | 214.5 | 625 |
| July 29, 2025 | 214.18 | 216 | 216 | 216 | 213.05 | 12,029 |
| July 28, 2025 | 213.19 | 215.99 | 215.99 | 215.99 | 213 | 1,400 |
| July 25, 2025 | 213.09 | 213 | 213 | 213.09 | 213 | 400 |
| July 24, 2025 | 215.3 | 213 | 213 | 217.47 | 212.5 | 1,807 |
| July 23, 2025 | 213 | 214.9 | 214.9 | 214.9 | 213 | 12,409 |
| July 22, 2025 | 212.24 | 215 | 215 | 215 | 212.24 | 3,020 |
| July 21, 2025 | 215.01 | 215 | 215 | 216.18 | 215 | 2,100 |
| July 18, 2025 | 217.56 | 214.01 | 214.01 | 218.21 | 214.01 | 7,825 |
| July 17, 2025 | 212.56 | 219.48 | 219.48 | 219.48 | 210.35 | 5,100 |
| July 16, 2025 | 215.1 | 212.03 | 212.03 | 215.1 | 212.03 | 500 |
| July 15, 2025 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | 200 |
| July 14, 2025 | 217.9 | 219.09 | 219.09 | 219.09 | 214.99 | 1,500 |
| July 11, 2025 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | 65 |
| July 10, 2025 | 222.41 | 211.22 | 211.22 | 222.41 | 211.22 | 1,516 |
| July 09, 2025 | 214.9 | 214.9 | 214.9 | 214.9 | 214.9 | 0 |
| July 08, 2025 | 214.89 | 214.9 | 214.9 | 214.9 | 214.89 | 500 |
| July 07, 2025 | 220.53 | 213 | 213 | 220.53 | 213 | 506 |
| July 04, 2025 | 220.54 | 223.43 | 223.43 | 223.43 | 220.54 | 239 |
| July 03, 2025 | 213.02 | 226.2 | 226.2 | 226.2 | 213.02 | 3,035 |