79.17
+3.42(+4.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 74.81 | 75.75 | 75.75 | 75.77 | 73.82 | 32,214 |
| August 20, 2025 | 73.99 | 74.21 | 74.21 | 74.27 | 72.87 | 31,932 |
| August 19, 2025 | 75.35 | 73.99 | 73.99 | 75.35 | 73.76 | 31,400 |
| August 18, 2025 | 74.48 | 75.13 | 75.13 | 75.61 | 73.73 | 53,974 |
| August 15, 2025 | 75.95 | 74.48 | 74.48 | 75.95 | 74.48 | 72,244 |
| August 14, 2025 | 76.19 | 75.92 | 75.92 | 76.19 | 75.15 | 33,546 |
| August 13, 2025 | 77.73 | 76.35 | 76.35 | 77.73 | 75.26 | 46,100 |
| August 12, 2025 | 75.88 | 76.84 | 76.84 | 77.83 | 75.74 | 50,300 |
| August 11, 2025 | 76.04 | 75.42 | 75.42 | 76.34 | 74.68 | 44,710 |
| August 08, 2025 | 75.03 | 75.45 | 75.45 | 75.94 | 74.62 | 38,123 |
| August 07, 2025 | 75.93 | 74.92 | 74.92 | 76.26 | 74.48 | 90,500 |
| August 06, 2025 | 75.48 | 74.49 | 74.49 | 76.86 | 74.09 | 61,900 |
| August 05, 2025 | 75.5 | 75.43 | 75.43 | 75.58 | 73.92 | 51,306 |
| August 01, 2025 | 77.98 | 74.8 | 74.8 | 77.98 | 73.89 | 81,712 |
| July 31, 2025 | 76.86 | 78.03 | 78.03 | 79 | 76.32 | 108,021 |
| July 30, 2025 | 73.25 | 77.45 | 77.45 | 78.3 | 73.25 | 229,300 |
| July 29, 2025 | 74.1 | 72.47 | 72.47 | 74.1 | 71.67 | 43,530 |
| July 28, 2025 | 71.6 | 73.25 | 73.25 | 73.5 | 71.6 | 67,609 |
| July 25, 2025 | 71.88 | 71.16 | 71.16 | 72.13 | 70.72 | 43,300 |
| July 24, 2025 | 72 | 72.06 | 72.06 | 73.17 | 71.61 | 59,800 |
| July 23, 2025 | 69.42 | 72.07 | 72.07 | 72.22 | 69.42 | 104,200 |
| July 22, 2025 | 67.49 | 69.38 | 69.38 | 69.92 | 67.49 | 67,400 |
| July 21, 2025 | 69.63 | 67.72 | 67.72 | 70.64 | 67.45 | 91,100 |
| July 18, 2025 | 71.77 | 70.2 | 70.2 | 71.77 | 70.19 | 132,916 |
| July 17, 2025 | 68.08 | 70.73 | 70.73 | 71.2 | 68.08 | 192,913 |
| July 16, 2025 | 67.79 | 68.74 | 68.74 | 68.74 | 66.52 | 101,800 |
| July 15, 2025 | 68.16 | 68.32 | 68.32 | 68.62 | 67.73 | 76,200 |
| July 14, 2025 | 69.01 | 68.16 | 68.16 | 69.02 | 67.16 | 46,500 |
| July 11, 2025 | 70.15 | 69.37 | 69.37 | 70.15 | 69.04 | 28,900 |
| July 10, 2025 | 69.57 | 69.99 | 69.99 | 70.65 | 69 | 40,033 |
| July 09, 2025 | 71.44 | 69.89 | 69.89 | 71.63 | 69.83 | 39,802 |
| July 08, 2025 | 67.74 | 70.86 | 70.86 | 71.47 | 67.74 | 97,119 |
| July 07, 2025 | 68.14 | 67.85 | 67.85 | 69.4 | 67 | 54,200 |
| July 04, 2025 | 68.24 | 68.14 | 68.14 | 68.67 | 68 | 12,500 |
| July 03, 2025 | 69.13 | 68.6 | 68.6 | 70 | 68.13 | 53,832 |
| July 02, 2025 | 65.32 | 69.08 | 69.08 | 69.11 | 65.28 | 132,632 |
| June 30, 2025 | 64.72 | 64.49 | 64.49 | 65.03 | 63.94 | 54,107 |
| June 27, 2025 | 64.1 | 64.75 | 64.75 | 65.5 | 64.1 | 90,553 |
| June 26, 2025 | 63.11 | 64.08 | 64.08 | 64.37 | 63.01 | 90,131 |
| June 25, 2025 | 63.42 | 63.25 | 63.25 | 64.18 | 63.16 | 84,800 |
| June 24, 2025 | 65.5 | 63.49 | 63.49 | 66.14 | 63.44 | 130,700 |
| June 23, 2025 | 69.6 | 65.9 | 65.9 | 70.11 | 65.81 | 129,800 |
| June 20, 2025 | 69.5 | 69.41 | 69.41 | 70.09 | 68.78 | 492,914 |
| June 19, 2025 | 70.95 | 69.81 | 69.81 | 70.95 | 69.74 | 33,606 |
| June 18, 2025 | 69.99 | 69.88 | 69.88 | 71.14 | 69.1 | 96,006 |
| June 17, 2025 | 68.76 | 70.29 | 70.29 | 70.95 | 68.76 | 110,652 |
| June 16, 2025 | 69.26 | 68.67 | 68.67 | 69.26 | 67.3 | 124,700 |
| June 13, 2025 | 69.37 | 69.28 | 69.28 | 70.6 | 67.96 | 112,937 |
| June 12, 2025 | 68.9 | 67.87 | 67.87 | 68.9 | 67.19 | 60,045 |
| June 11, 2025 | 67.99 | 69.06 | 69.06 | 69.39 | 67.83 | 101,000 |
| June 10, 2025 | 66.64 | 67.86 | 67.86 | 69.27 | 66.64 | 81,900 |
| June 09, 2025 | 65.69 | 66.59 | 66.59 | 67.69 | 65.69 | 88,518 |
| June 06, 2025 | 63.48 | 65.49 | 65.49 | 66.15 | 63.48 | 84,400 |
| June 05, 2025 | 63.79 | 63.26 | 63.26 | 64.07 | 62.69 | 63,800 |
| June 04, 2025 | 64.2 | 63.6 | 63.6 | 65.05 | 62.76 | 87,700 |
| June 03, 2025 | 60.48 | 64.41 | 64.41 | 64.75 | 60.35 | 138,125 |
| June 02, 2025 | 59.96 | 60.46 | 60.46 | 61.54 | 59.6 | 87,448 |
| May 30, 2025 | 59.1 | 59.31 | 59.31 | 59.48 | 58.3 | 256,619 |
| May 29, 2025 | 58.7 | 59.37 | 59.37 | 59.54 | 58.7 | 114,943 |
| May 28, 2025 | 59.46 | 59.1 | 59.1 | 60.11 | 58.79 | 81,400 |