150.46
-0.05(-0.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 149.85 | 150.51 | 150.51 | 151.4 | 149.81 | 995,000 |
| August 14, 2025 | 148.78 | 149.93 | 149.93 | 149.93 | 148.24 | 1.1M |
| August 13, 2025 | 148.37 | 149.09 | 149.09 | 149.72 | 148.37 | 1.55M |
| August 12, 2025 | 147.14 | 148.09 | 148.09 | 148.12 | 146.99 | 878,603 |
| August 11, 2025 | 146.54 | 146.94 | 146.94 | 147.34 | 146.54 | 1.38M |
| August 08, 2025 | 146.05 | 146.69 | 146.69 | 146.86 | 146 | 749,820 |
| August 07, 2025 | 145.39 | 146 | 146 | 146.47 | 145.39 | 964,800 |
| August 06, 2025 | 144.99 | 145.17 | 145.17 | 145.62 | 144.23 | 802,300 |
| August 05, 2025 | 144.24 | 144.77 | 144.77 | 145.22 | 143.9 | 981,300 |
| August 01, 2025 | 143.25 | 143.4 | 143.4 | 143.69 | 142.26 | 907,735 |
| July 31, 2025 | 144.03 | 144.13 | 144.13 | 144.27 | 142.87 | 1.1M |
| July 30, 2025 | 144.75 | 144.06 | 144.06 | 145.7 | 143.87 | 2.33M |
| July 29, 2025 | 144.79 | 144.96 | 144.96 | 145.25 | 144.43 | 1.41M |
| July 28, 2025 | 144.65 | 144.45 | 144.45 | 144.82 | 143.92 | 470,538 |
| July 25, 2025 | 144.71 | 144.62 | 144.62 | 144.8 | 143.96 | 890,700 |
| July 24, 2025 | 144.23 | 144.64 | 144.64 | 144.8 | 143.93 | 3.05M |
| July 23, 2025 | 142.89 | 143.94 | 143.94 | 144.17 | 142.6 | 952,532 |
| July 22, 2025 | 142.34 | 142.8 | 142.8 | 142.96 | 142.03 | 2.12M |
| July 21, 2025 | 143.39 | 142.54 | 142.54 | 143.39 | 142.4 | 735,104 |
| July 18, 2025 | 142.89 | 143.36 | 143.36 | 143.4 | 142.52 | 699,500 |
| July 17, 2025 | 141.37 | 142.74 | 142.74 | 143.24 | 141.28 | 1.25M |
| July 16, 2025 | 140.41 | 141.53 | 141.53 | 141.53 | 140.1 | 1.31M |
| July 15, 2025 | 140.76 | 140.4 | 140.4 | 141.37 | 140.1 | 637,703 |
| July 14, 2025 | 140.86 | 141 | 141 | 141 | 140.19 | 572,119 |
| July 11, 2025 | 140.63 | 140.85 | 140.85 | 140.92 | 140.26 | 1.15M |
| July 10, 2025 | 140.97 | 141.22 | 141.22 | 141.64 | 140.77 | 1.78M |
| July 09, 2025 | 140.29 | 141.27 | 141.27 | 141.65 | 140.07 | 2.17M |
| July 08, 2025 | 141 | 140.18 | 140.18 | 141.2 | 139.29 | 1.23M |
| July 07, 2025 | 141.45 | 141.02 | 141.02 | 141.87 | 140.9 | 2.6M |
| July 04, 2025 | 141.29 | 141.41 | 141.41 | 141.81 | 141.11 | 795,800 |
| July 03, 2025 | 141.25 | 141.53 | 141.53 | 141.84 | 140.83 | 1.76M |
| July 02, 2025 | 140.62 | 140.89 | 140.89 | 141.55 | 140 | 2.28M |
| June 30, 2025 | 138.94 | 140.52 | 140.52 | 140.79 | 138.47 | 5.8M |
| June 27, 2025 | 138.76 | 139.64 | 138.46 | 140.1 | 138.76 | 2.43M |
| June 26, 2025 | 137.66 | 138.81 | 137.64 | 138.83 | 137.59 | 3.32M |
| June 25, 2025 | 136.8 | 137.58 | 136.42 | 137.59 | 136.55 | 2.3M |
| June 24, 2025 | 137 | 137.32 | 136.16 | 137.89 | 137 | 2.12M |
| June 23, 2025 | 134.38 | 136.74 | 135.58 | 136.78 | 134.24 | 5.25M |
| June 20, 2025 | 135.96 | 135.4 | 134.26 | 135.96 | 134.71 | 3.28M |
| June 19, 2025 | 135.25 | 134.97 | 133.83 | 135.25 | 134.38 | 1.38M |
| June 18, 2025 | 135.64 | 135.09 | 135.09 | 136.22 | 134.96 | 892,448 |
| June 17, 2025 | 135.57 | 135.54 | 135.54 | 136.4 | 135.08 | 1.43M |
| June 16, 2025 | 135.47 | 135.94 | 135.94 | 136.55 | 135.45 | 2.54M |
| June 13, 2025 | 134.44 | 135.42 | 135.42 | 135.61 | 134.18 | 913,617 |
| June 12, 2025 | 134.47 | 135 | 135 | 135.17 | 133.89 | 949,030 |
| June 11, 2025 | 134.6 | 134.5 | 134.5 | 134.96 | 133.86 | 1.27M |
| June 10, 2025 | 134.78 | 134.49 | 134.49 | 135.2 | 134.31 | 1.26M |
| June 09, 2025 | 133.62 | 134.88 | 134.88 | 134.97 | 133.62 | 1.75M |
| June 06, 2025 | 134.1 | 133.8 | 133.8 | 134.32 | 133.41 | 1.47M |
| June 05, 2025 | 134.46 | 133.5 | 133.5 | 134.46 | 133.49 | 1.72M |
| June 04, 2025 | 134.11 | 134.39 | 134.39 | 134.51 | 133.38 | 1.52M |
| June 03, 2025 | 133.5 | 134.26 | 134.26 | 135.12 | 133.14 | 1.67M |
| June 02, 2025 | 134.66 | 133.59 | 133.59 | 134.9 | 132.72 | 1.34M |
| May 30, 2025 | 133.4 | 135.07 | 135.07 | 135.45 | 133.29 | 2.97M |
| May 29, 2025 | 134.91 | 133.57 | 133.57 | 135.54 | 132.88 | 2.67M |
| May 28, 2025 | 132.35 | 134.29 | 134.29 | 135.91 | 131.28 | 3.39M |
| May 27, 2025 | 128.73 | 129.36 | 129.36 | 129.64 | 128.73 | 2.83M |
| May 26, 2025 | 129.21 | 128.87 | 128.87 | 129.55 | 128.77 | 411,209 |
| May 23, 2025 | 127.83 | 129.13 | 129.13 | 129.19 | 127.5 | 863,135 |
| May 22, 2025 | 129.01 | 128.29 | 128.29 | 129.53 | 128.17 | 1.84M |