149.62
-2.4(-1.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 152.69 | 149.62 | 149.62 | 152.69 | 148.49 | 460,300 |
| September 25, 2025 | 153.38 | 152.02 | 152.02 | 153.92 | 151.82 | 338,400 |
| September 24, 2025 | 156.66 | 153.91 | 153.91 | 156.85 | 153.14 | 362,033 |
| September 23, 2025 | 158.95 | 156 | 156 | 159.21 | 155.79 | 391,900 |
| September 22, 2025 | 163.7 | 158.72 | 158.72 | 163.76 | 158.14 | 543,000 |
| September 19, 2025 | 164.85 | 163.83 | 163.83 | 164.85 | 162.78 | 1.69M |
| September 18, 2025 | 162.63 | 162.7 | 162.7 | 163.93 | 162.45 | 380,500 |
| September 17, 2025 | 161.74 | 162.71 | 162.71 | 163.35 | 161.74 | 464,200 |
| September 16, 2025 | 160.57 | 161.51 | 161.51 | 161.89 | 159.69 | 317,766 |
| September 15, 2025 | 162.12 | 160.8 | 160.8 | 163.14 | 160.66 | 253,702 |
| September 12, 2025 | 163.99 | 162.24 | 162.24 | 163.99 | 161.99 | 282,234 |
| September 11, 2025 | 161.47 | 164.14 | 164.14 | 164.32 | 161.2 | 307,615 |
| September 10, 2025 | 160.86 | 161.17 | 161.17 | 161.76 | 160.37 | 287,800 |
| September 09, 2025 | 160.19 | 161.15 | 161.15 | 161.18 | 159.19 | 269,508 |
| September 08, 2025 | 159.85 | 159.59 | 159.59 | 159.88 | 157.17 | 332,224 |
| September 05, 2025 | 161.16 | 159.36 | 159.36 | 161.16 | 158.03 | 300,700 |
| September 04, 2025 | 158.85 | 160.45 | 160.45 | 160.81 | 158.5 | 208,100 |
| September 03, 2025 | 159.45 | 158.32 | 158.32 | 159.86 | 157.57 | 413,544 |
| September 02, 2025 | 157 | 159.53 | 159.53 | 160.87 | 155.99 | 648,349 |
| August 29, 2025 | 156.88 | 157.31 | 157.31 | 157.61 | 156.43 | 278,611 |
| August 28, 2025 | 159.25 | 157.68 | 157.68 | 159.25 | 156.94 | 208,326 |
| August 27, 2025 | 160.31 | 159.55 | 159.12 | 161.62 | 159.5 | 207,244 |
| August 26, 2025 | 159.49 | 160.22 | 159.79 | 160.6 | 159.49 | 323,900 |
| August 25, 2025 | 161.26 | 159.49 | 159.06 | 161.26 | 159.12 | 200,500 |
| August 22, 2025 | 161.65 | 160.87 | 160.87 | 162.52 | 160.74 | 160,940 |
| August 21, 2025 | 159.28 | 160.94 | 160.94 | 160.94 | 158.96 | 208,600 |
| August 20, 2025 | 159.56 | 159.72 | 159.72 | 160 | 158.03 | 177,669 |
| August 19, 2025 | 159.56 | 159.31 | 159.31 | 160.92 | 158.93 | 186,946 |
| August 18, 2025 | 158.95 | 159.29 | 159.29 | 159.97 | 158.54 | 241,800 |
| August 15, 2025 | 163 | 158.81 | 158.81 | 163 | 158.5 | 216,420 |
| August 14, 2025 | 162.18 | 162.26 | 162.26 | 163.14 | 161.34 | 278,400 |
| August 13, 2025 | 160.81 | 162.46 | 162.46 | 162.76 | 160.21 | 216,128 |
| August 12, 2025 | 160.75 | 160.75 | 160.75 | 161.6 | 158.3 | 218,000 |
| August 11, 2025 | 156.95 | 161.78 | 161.78 | 162.26 | 156.95 | 714,300 |
| August 08, 2025 | 152.83 | 157.04 | 157.04 | 157.68 | 152.83 | 498,043 |
| August 07, 2025 | 150.65 | 152.67 | 152.67 | 156 | 150.2 | 603,439 |
| August 06, 2025 | 151.2 | 149.4 | 149.4 | 151.34 | 148.33 | 298,500 |
| August 05, 2025 | 152 | 151.03 | 151.03 | 152.2 | 150.84 | 249,600 |
| August 01, 2025 | 148.77 | 149.39 | 149.39 | 149.51 | 146.98 | 186,356 |
| July 31, 2025 | 150.03 | 150.03 | 150.03 | 151.14 | 149.71 | 233,700 |
| July 30, 2025 | 149.89 | 150.17 | 150.17 | 150.83 | 149.38 | 164,721 |
| July 29, 2025 | 149.2 | 149.6 | 149.6 | 150.39 | 149.12 | 164,437 |
| July 28, 2025 | 149.51 | 149.01 | 149.01 | 149.94 | 148.91 | 180,917 |
| July 25, 2025 | 148.44 | 149.51 | 149.51 | 149.8 | 148.44 | 176,120 |
| July 24, 2025 | 147.77 | 148.3 | 148.3 | 148.66 | 147.27 | 170,622 |
| July 23, 2025 | 147.25 | 147.43 | 147.43 | 148 | 145.76 | 228,707 |
| July 22, 2025 | 147.48 | 145.99 | 145.99 | 147.78 | 145.4 | 256,000 |
| July 21, 2025 | 151.22 | 147.68 | 147.68 | 151.22 | 147.64 | 172,200 |
| July 18, 2025 | 152.08 | 151.02 | 151.02 | 153.29 | 150.63 | 232,810 |
| July 17, 2025 | 149.67 | 151.73 | 151.73 | 151.8 | 149.67 | 221,700 |
| July 16, 2025 | 148.85 | 149.61 | 149.61 | 149.82 | 146.94 | 282,937 |
| July 15, 2025 | 150.58 | 147.96 | 147.96 | 150.7 | 147.9 | 290,300 |
| July 14, 2025 | 148.54 | 150.23 | 150.23 | 151.99 | 148.18 | 293,919 |
| July 11, 2025 | 147 | 148 | 148 | 148.88 | 146.2 | 257,600 |
| July 10, 2025 | 144.88 | 147.25 | 147.25 | 147.82 | 144.88 | 182,200 |
| July 09, 2025 | 143.54 | 144.88 | 144.88 | 144.96 | 142.57 | 183,000 |
| July 08, 2025 | 144.93 | 143.27 | 143.27 | 144.93 | 141.7 | 315,749 |
| July 07, 2025 | 144.25 | 144.35 | 144.35 | 144.82 | 143.12 | 281,720 |
| July 04, 2025 | 143.64 | 143.89 | 143.89 | 144.25 | 143.09 | 47,400 |
| July 03, 2025 | 143.24 | 143.75 | 143.75 | 143.89 | 142.4 | 151,024 |