153.74
+0.07(+0.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 152.8 | 153.74 | 153.74 | 153.74 | 151.3 | 9,283 |
| August 15, 2025 | 154.33 | 153.67 | 153.67 | 154.97 | 153.67 | 8,410 |
| August 14, 2025 | 155 | 155.73 | 155.73 | 155.73 | 153.36 | 25,937 |
| August 13, 2025 | 154.24 | 156.68 | 156.68 | 156.75 | 154.22 | 14,749 |
| August 12, 2025 | 154.06 | 154.22 | 154.22 | 154.56 | 153.34 | 12,100 |
| August 11, 2025 | 153.35 | 154.23 | 154.23 | 155 | 153.32 | 15,600 |
| August 08, 2025 | 152.6 | 150.72 | 150.72 | 152.6 | 150.58 | 4,112 |
| August 07, 2025 | 150.34 | 152.43 | 152.43 | 152.43 | 150 | 4,200 |
| August 06, 2025 | 147.89 | 148.5 | 148.5 | 148.66 | 145.4 | 7,932 |
| August 05, 2025 | 147.84 | 148.04 | 148.04 | 148.04 | 146.49 | 6,529 |
| August 01, 2025 | 150.4 | 146.92 | 146.92 | 150.4 | 146.92 | 12,500 |
| July 31, 2025 | 153.8 | 151.5 | 151.5 | 153.8 | 151.5 | 8,800 |
| July 30, 2025 | 149.99 | 151.69 | 151.69 | 152.62 | 149.97 | 7,800 |
| July 29, 2025 | 152.1 | 150.46 | 150.46 | 152.1 | 150.43 | 2,102 |
| July 28, 2025 | 151.68 | 151.07 | 151.07 | 152.97 | 150.83 | 5,100 |
| July 25, 2025 | 148.62 | 150.2 | 150.2 | 150.58 | 148.62 | 7,500 |
| July 24, 2025 | 152.48 | 151.94 | 151.94 | 153 | 150.29 | 6,800 |
| July 23, 2025 | 151.35 | 151.21 | 151.21 | 151.36 | 150 | 4,483 |
| July 22, 2025 | 151.52 | 151.56 | 151.56 | 153 | 151.52 | 5,400 |
| July 21, 2025 | 151.86 | 150.85 | 150.85 | 153.19 | 150.85 | 15,613 |
| July 18, 2025 | 153.7 | 151.77 | 151.77 | 153.72 | 151 | 9,500 |
| July 17, 2025 | 151.85 | 152.96 | 152.96 | 153.95 | 151.74 | 7,100 |
| July 16, 2025 | 151.12 | 152.29 | 152.29 | 153.98 | 151.12 | 10,800 |
| July 15, 2025 | 151.76 | 149.75 | 149.75 | 151.76 | 148.85 | 11,117 |
| July 14, 2025 | 152.38 | 152.26 | 152.26 | 154 | 151.77 | 16,102 |
| July 11, 2025 | 148.77 | 148.07 | 148.07 | 149.47 | 146.84 | 18,225 |
| July 10, 2025 | 141.6 | 143.39 | 143.39 | 144.57 | 140.03 | 11,100 |
| July 09, 2025 | 139.19 | 141.39 | 141.39 | 141.39 | 138.03 | 3,611 |
| July 08, 2025 | 137.55 | 136 | 136 | 138.44 | 136 | 1,400 |
| July 07, 2025 | 136.51 | 136.61 | 136.61 | 137.72 | 136.5 | 4,931 |
| July 04, 2025 | 138.55 | 136 | 136 | 138.55 | 136 | 2,513 |
| July 03, 2025 | 138.07 | 139.17 | 139.17 | 139.6 | 137.75 | 3,903 |
| July 02, 2025 | 136 | 137.84 | 137.84 | 138.8 | 135.96 | 7,500 |
| June 30, 2025 | 137 | 135.5 | 135.5 | 137 | 135.04 | 5,923 |
| June 27, 2025 | 135.27 | 135.16 | 135.16 | 136.37 | 134.55 | 8,000 |
| June 26, 2025 | 137.02 | 135.81 | 135.81 | 137.02 | 134.92 | 1,636 |
| June 25, 2025 | 136.56 | 137.08 | 137.08 | 138.02 | 136.22 | 8,410 |
| June 24, 2025 | 134.5 | 134.47 | 134.47 | 135 | 133.03 | 5,400 |
| June 23, 2025 | 129.78 | 130.92 | 130.92 | 131.66 | 126.97 | 12,644 |
| June 20, 2025 | 135.68 | 133.41 | 133.41 | 136.36 | 131.84 | 3,629 |
| June 19, 2025 | 134.02 | 133.75 | 133.75 | 134.02 | 133.03 | 1,600 |
| June 18, 2025 | 133.27 | 133.87 | 133.87 | 135.01 | 131.48 | 7,100 |
| June 17, 2025 | 135.93 | 134 | 134 | 137 | 132.25 | 10,000 |
| June 16, 2025 | 137.74 | 138.61 | 138.61 | 139.37 | 137.69 | 5,400 |
| June 13, 2025 | 136.42 | 135.56 | 135.56 | 137.38 | 135.1 | 5,324 |
| June 12, 2025 | 139.71 | 138.5 | 138.5 | 139.71 | 138.12 | 12,721 |
| June 11, 2025 | 143.5 | 141.98 | 141.98 | 143.5 | 141.8 | 2,014 |
| June 10, 2025 | 143.11 | 142.42 | 142.42 | 143.79 | 141.38 | 4,513 |
| June 09, 2025 | 141 | 142.71 | 142.71 | 142.71 | 141 | 8,800 |
| June 06, 2025 | 138.65 | 137.32 | 137.32 | 139.78 | 137 | 5,421 |
| June 05, 2025 | 139.02 | 136.43 | 136.43 | 139.03 | 134.44 | 3,834 |
| June 04, 2025 | 139 | 139.11 | 139.11 | 139.98 | 139 | 2,400 |
| June 03, 2025 | 138.04 | 141.26 | 141.26 | 142 | 138.04 | 4,700 |
| June 02, 2025 | 138.38 | 138.04 | 138.04 | 139.68 | 137.96 | 1,024 |
| May 30, 2025 | 143.44 | 138.38 | 138.38 | 143.44 | 138.25 | 10,635 |
| May 29, 2025 | 144.04 | 141.79 | 141.79 | 144.04 | 141.55 | 5,500 |
| May 28, 2025 | 145 | 143.6 | 143.6 | 147.14 | 143 | 6,049 |
| May 27, 2025 | 148.69 | 146.73 | 146.73 | 148.69 | 146 | 3,608 |
| May 26, 2025 | 146.83 | 146.25 | 146.25 | 147.01 | 146 | 5,631 |
| May 23, 2025 | 149 | 146.75 | 146.75 | 149 | 145 | 11,219 |