172.30
+3.9(+2.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 172.16 | 168.4 | 168.4 | 175.99 | 166.88 | 3.04M |
| December 02, 2025 | 169.99 | 171.12 | 171.12 | 171.55 | 169.12 | 1.94M |
| December 01, 2025 | 168.95 | 168.11 | 168.11 | 169.05 | 168.11 | 1.32M |
| November 28, 2025 | 168.13 | 168.95 | 168.95 | 169.6 | 167.42 | 1.68M |
| November 27, 2025 | 167.62 | 168.26 | 168.26 | 168.4 | 167.11 | 911,913 |
| November 26, 2025 | 165.99 | 167.74 | 167.74 | 167.79 | 165.59 | 1.64M |
| November 25, 2025 | 163.63 | 165.49 | 165.49 | 165.5 | 163.63 | 1.79M |
| November 24, 2025 | 162.59 | 163.65 | 163.65 | 163.99 | 161.7 | 2.72M |
| November 21, 2025 | 162.1 | 162.59 | 162.59 | 163.35 | 161.7 | 1.37M |
| November 20, 2025 | 162.65 | 161.73 | 161.73 | 163.57 | 161.51 | 1.79M |
| November 19, 2025 | 161.5 | 162.12 | 162.12 | 162.18 | 160.8 | 1.12M |
| November 18, 2025 | 161 | 161.54 | 161.54 | 162.03 | 160.01 | 1.11M |
| November 17, 2025 | 161.72 | 161.71 | 161.71 | 162.5 | 160.81 | 2.22M |
| November 14, 2025 | 161.07 | 161.8 | 161.8 | 162.25 | 160.62 | 1.5M |
| November 13, 2025 | 163 | 162.09 | 162.09 | 163.44 | 161.67 | 1.4M |
| November 12, 2025 | 161.65 | 163.03 | 163.03 | 163.11 | 161.47 | 1.74M |
| November 11, 2025 | 158.94 | 160.93 | 160.93 | 161.12 | 157.86 | 1.51M |
| November 10, 2025 | 157.61 | 158.49 | 158.49 | 159.13 | 157.61 | 1.89M |
| November 07, 2025 | 156.48 | 157.16 | 157.16 | 157.47 | 155.6 | 1.94M |
| November 06, 2025 | 158.05 | 156.88 | 156.88 | 158.1 | 156.06 | 926,800 |
| November 05, 2025 | 157.88 | 158.08 | 158.08 | 158.3 | 157.52 | 803,900 |
| November 04, 2025 | 157.33 | 157.57 | 157.57 | 158.88 | 156.29 | 1.99M |
| November 03, 2025 | 157.19 | 158.21 | 158.21 | 158.57 | 156.72 | 846,400 |
| October 31, 2025 | 155.76 | 156.7 | 156.7 | 156.94 | 154.86 | 863,100 |
| October 30, 2025 | 154.87 | 155.75 | 155.75 | 156.07 | 154.62 | 1.65M |
| October 29, 2025 | 156.74 | 155.01 | 155.01 | 156.96 | 154.06 | 2.1M |
| October 28, 2025 | 155.69 | 156.58 | 156.58 | 156.63 | 155.44 | 1.17M |
| October 27, 2025 | 154.96 | 155.69 | 155.69 | 155.73 | 154.19 | 1.67M |
| October 24, 2025 | 152.9 | 154.46 | 154.46 | 154.89 | 152.9 | 2.02M |
| October 23, 2025 | 152.31 | 152.83 | 152.83 | 153.22 | 152.19 | 2.06M |
| October 22, 2025 | 152.8 | 152.12 | 152.12 | 153.17 | 151.65 | 1.96M |
| October 21, 2025 | 152.43 | 152.75 | 152.75 | 153.5 | 152.43 | 991,100 |
| October 20, 2025 | 151.23 | 152.48 | 152.48 | 152.72 | 150.92 | 1.91M |
| October 17, 2025 | 151.39 | 150.99 | 150.99 | 152.14 | 150.85 | 1.14M |
| October 16, 2025 | 151.87 | 151.72 | 151.72 | 152.77 | 150.9 | 1.16M |
| October 15, 2025 | 151.76 | 151.94 | 151.94 | 152.57 | 151.76 | 1.39M |
| October 14, 2025 | 149.76 | 151.3 | 151.3 | 151.63 | 149.28 | 1.53M |
| October 10, 2025 | 150.45 | 149.77 | 149.77 | 151.53 | 149.73 | 1.35M |
| October 09, 2025 | 149.44 | 150.13 | 150.13 | 150.41 | 149.1 | 1.81M |
| October 08, 2025 | 151.53 | 149.34 | 149.34 | 151.61 | 148.87 | 2.13M |
| October 07, 2025 | 151.38 | 151.2 | 151.2 | 151.71 | 150.82 | 1.57M |
| October 06, 2025 | 151.98 | 151.14 | 151.14 | 152.47 | 150.6 | 2.51M |
| October 03, 2025 | 149.2 | 151.19 | 151.19 | 151.63 | 149.2 | 2.92M |
| October 02, 2025 | 149.52 | 149.27 | 149.27 | 149.58 | 148.03 | 2.65M |
| October 01, 2025 | 147.97 | 149.44 | 149.44 | 149.45 | 147.97 | 4.86M |
| September 30, 2025 | 148.77 | 147.83 | 147.83 | 149.23 | 146.73 | 2.61M |
| September 29, 2025 | 149.5 | 148.92 | 148.92 | 150.25 | 148.55 | 1.51M |
| September 26, 2025 | 150.24 | 150.64 | 150.64 | 151.17 | 150.04 | 1.85M |
| September 25, 2025 | 151.69 | 149.9 | 149.9 | 152.26 | 149.74 | 2.41M |
| September 24, 2025 | 151.6 | 152.53 | 152.53 | 152.85 | 151.52 | 2.89M |
| September 23, 2025 | 152.99 | 151.62 | 151.62 | 152.99 | 151.18 | 4.61M |
| September 22, 2025 | 151.73 | 151.95 | 151.95 | 152.75 | 151.11 | 1.97M |
| September 19, 2025 | 155 | 152 | 152 | 155 | 150.77 | 2.99M |
| September 18, 2025 | 150.39 | 150.17 | 150.17 | 151.12 | 150.01 | 1.1M |
| September 17, 2025 | 150.07 | 150.3 | 150.3 | 151.25 | 149.66 | 884,915 |
| September 16, 2025 | 150.76 | 150.37 | 150.37 | 150.88 | 150.07 | 2.15M |
| September 15, 2025 | 149.55 | 150.64 | 150.64 | 150.75 | 149.55 | 1.53M |
| September 12, 2025 | 149.51 | 149.45 | 149.45 | 150.23 | 149.21 | 1.11M |
| September 11, 2025 | 148.41 | 149.5 | 149.5 | 149.94 | 148.23 | 1.38M |
| September 10, 2025 | 147.59 | 148.31 | 148.31 | 148.75 | 147.43 | 1.32M |