80.27
+0.76(+0.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 80.04 | 79.51 | 79.51 | 80.25 | 77.92 | 626,800 |
| August 14, 2025 | 78.23 | 80.06 | 80.06 | 80.15 | 77.99 | 564,612 |
| August 13, 2025 | 80 | 78.63 | 78.63 | 80.65 | 78.27 | 627,041 |
| August 12, 2025 | 78.34 | 79.69 | 79.69 | 80.03 | 77.95 | 678,900 |
| August 11, 2025 | 76.93 | 77.45 | 77.45 | 78.19 | 74.94 | 806,800 |
| August 08, 2025 | 78.04 | 78.91 | 78.91 | 83.78 | 76.28 | 1.92M |
| August 07, 2025 | 73.09 | 74.08 | 74.08 | 75.35 | 72.14 | 979,416 |
| August 06, 2025 | 69.83 | 72.8 | 72.8 | 72.8 | 69.57 | 1.19M |
| August 05, 2025 | 67.18 | 69.12 | 69.12 | 69.33 | 66.72 | 1.03M |
| August 01, 2025 | 65.79 | 64.98 | 64.98 | 66.41 | 64.57 | 687,716 |
| July 31, 2025 | 63.72 | 64.13 | 64.13 | 64.31 | 62.7 | 619,300 |
| July 30, 2025 | 65.01 | 63.28 | 63.28 | 65.22 | 62.84 | 453,000 |
| July 29, 2025 | 63.84 | 65.54 | 65.54 | 65.56 | 63.8 | 585,900 |
| July 28, 2025 | 64.17 | 63.7 | 63.7 | 64.17 | 62.55 | 403,732 |
| July 25, 2025 | 62.97 | 64.82 | 64.82 | 64.85 | 62.97 | 519,410 |
| July 24, 2025 | 63.67 | 63.78 | 63.78 | 64.28 | 63.23 | 497,112 |
| July 23, 2025 | 65.08 | 64.58 | 64.58 | 65.48 | 64.04 | 532,849 |
| July 22, 2025 | 65.84 | 66.08 | 66.08 | 66.28 | 64.64 | 707,800 |
| July 21, 2025 | 65.17 | 65.3 | 65.3 | 66.68 | 64.78 | 857,400 |
| July 18, 2025 | 64.58 | 64.08 | 64.08 | 65.02 | 64 | 690,923 |
| July 17, 2025 | 64.18 | 64.18 | 64.18 | 64.57 | 63.51 | 1.1M |
| July 16, 2025 | 66.67 | 65.35 | 65.35 | 68.28 | 64.38 | 1.24M |
| July 15, 2025 | 68.41 | 67.57 | 67.57 | 68.41 | 66.31 | 1.36M |
| July 14, 2025 | 70.08 | 68.88 | 68.88 | 70.56 | 68.84 | 603,838 |
| July 11, 2025 | 71.21 | 70.08 | 70.08 | 71.44 | 69.84 | 947,500 |
| July 10, 2025 | 72.07 | 69.51 | 69.51 | 72.54 | 68.35 | 993,103 |
| July 09, 2025 | 69.9 | 71.65 | 71.65 | 72.16 | 69.45 | 621,826 |
| July 08, 2025 | 73.11 | 69.98 | 69.98 | 74.01 | 68.69 | 1.02M |
| July 07, 2025 | 72 | 73.18 | 73.18 | 74.18 | 71.15 | 790,700 |
| July 04, 2025 | 72.64 | 72.45 | 72.45 | 74 | 72.31 | 150,500 |
| July 03, 2025 | 70.9 | 71.86 | 71.86 | 72.12 | 70.9 | 402,640 |
| July 02, 2025 | 71.88 | 71.58 | 71.58 | 72.4 | 70.76 | 938,700 |
| June 30, 2025 | 68.41 | 71.9 | 71.9 | 71.9 | 67.51 | 1.02M |
| June 27, 2025 | 70.92 | 67.51 | 67.51 | 70.98 | 66.74 | 1.27M |
| June 26, 2025 | 72.7 | 73.32 | 73.32 | 73.54 | 71.98 | 777,710 |
| June 25, 2025 | 70.72 | 72.82 | 72.82 | 73.44 | 70.72 | 589,416 |
| June 24, 2025 | 70.42 | 70.75 | 70.75 | 71.37 | 68.24 | 817,607 |
| June 23, 2025 | 73.02 | 73.17 | 73.17 | 75.19 | 72.99 | 598,000 |
| June 20, 2025 | 72.24 | 72.73 | 72.73 | 73.12 | 71.36 | 1.18M |
| June 19, 2025 | 73.21 | 72.22 | 72.22 | 73.3 | 71.39 | 238,300 |
| June 18, 2025 | 74 | 73.57 | 73.57 | 74.78 | 73.24 | 744,900 |
| June 17, 2025 | 72.68 | 73.46 | 73.46 | 73.54 | 72.06 | 762,400 |
| June 16, 2025 | 73.01 | 72.03 | 72.03 | 73.86 | 71.53 | 851,300 |
| June 13, 2025 | 74.68 | 73.87 | 73.87 | 74.99 | 71.78 | 982,952 |
| June 12, 2025 | 70 | 72.99 | 72.99 | 74.1 | 69.99 | 1.09M |
| June 11, 2025 | 67.73 | 68.59 | 68.59 | 68.65 | 67.04 | 933,100 |
| June 10, 2025 | 68.02 | 67.01 | 67.01 | 68.27 | 65.88 | 1.14M |
| June 09, 2025 | 71.04 | 68.42 | 67.8 | 71.68 | 68.36 | 1.63M |
| June 06, 2025 | 71.74 | 71.87 | 71.22 | 74.91 | 71.2 | 2.41M |
| June 05, 2025 | 69.65 | 71.08 | 70.44 | 71.19 | 69.26 | 1.07M |
| June 04, 2025 | 69.76 | 68.5 | 67.88 | 71.13 | 68.08 | 631,805 |
| June 03, 2025 | 68.48 | 69.26 | 68.64 | 69.69 | 68.15 | 580,319 |
| June 02, 2025 | 66.5 | 68.6 | 67.98 | 69.39 | 66.5 | 849,700 |
| May 30, 2025 | 65.09 | 66.31 | 65.71 | 66.75 | 64.92 | 8.52M |
| May 29, 2025 | 65.33 | 64.69 | 64.11 | 66.44 | 64.68 | 710,104 |
| May 28, 2025 | 64.18 | 64.97 | 64.39 | 65.13 | 63.75 | 541,624 |
| May 27, 2025 | 64.68 | 63.69 | 63.12 | 65.01 | 63.32 | 365,900 |
| May 26, 2025 | 62.91 | 64.18 | 63.6 | 64.42 | 62.87 | 174,316 |
| May 23, 2025 | 63.72 | 63.63 | 63.63 | 64.36 | 62.22 | 513,918 |
| May 22, 2025 | 62 | 61.6 | 61.6 | 63.06 | 61.46 | 505,528 |