155.16
+1.25(+0.81%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 153.6 | 153.91 | 153.91 | 154.37 | 151.16 | 318,900 |
| January 12, 2026 | 151.76 | 154.09 | 154.09 | 154.41 | 150.97 | 197,611 |
| January 09, 2026 | 149.57 | 151.95 | 151.95 | 152.19 | 149.57 | 166,168 |
| January 08, 2026 | 146.93 | 149.49 | 149.49 | 150.43 | 146.93 | 284,800 |
| January 07, 2026 | 147.76 | 146.93 | 146.93 | 147.89 | 144.16 | 283,800 |
| January 06, 2026 | 143.61 | 147.76 | 147.76 | 148.37 | 142.94 | 270,833 |
| January 05, 2026 | 140.54 | 143.99 | 143.99 | 145.29 | 139.88 | 209,512 |
| January 02, 2026 | 141.14 | 141.75 | 141.75 | 142.51 | 140.62 | 103,100 |
| December 31, 2025 | 143.51 | 141.31 | 141.31 | 143.51 | 141.21 | 138,026 |
| December 30, 2025 | 144.62 | 143.39 | 143.39 | 145.59 | 143.26 | 105,500 |
| December 29, 2025 | 144.62 | 144.75 | 144.75 | 145.18 | 140.01 | 101,300 |
| December 23, 2025 | 146.02 | 144.28 | 144.28 | 146.02 | 143.59 | 196,523 |
| December 22, 2025 | 143.51 | 145.42 | 145.42 | 145.78 | 143.34 | 150,000 |
| December 19, 2025 | 143.92 | 143.57 | 143.57 | 144.59 | 143.41 | 360,100 |
| December 18, 2025 | 143.68 | 143.8 | 143.8 | 145.25 | 143.54 | 177,700 |
| December 17, 2025 | 143.62 | 143.29 | 143.29 | 144.45 | 142.19 | 284,449 |
| December 16, 2025 | 140.91 | 143.35 | 143.35 | 143.68 | 140.91 | 227,900 |
| December 15, 2025 | 143.08 | 141.36 | 141.36 | 143.59 | 140.86 | 175,817 |
| December 12, 2025 | 144.44 | 143.08 | 143.08 | 144.84 | 142.28 | 220,728 |
| December 11, 2025 | 141.63 | 144.81 | 144.81 | 144.94 | 140.94 | 315,100 |
| December 10, 2025 | 137.27 | 141.43 | 141.43 | 141.57 | 137.17 | 226,100 |
| December 09, 2025 | 138.25 | 137.19 | 137.19 | 138.85 | 136.86 | 188,249 |
| December 08, 2025 | 137.83 | 138.18 | 138.18 | 139.06 | 137.22 | 190,129 |
| December 05, 2025 | 136.62 | 137.84 | 137.84 | 137.88 | 136.56 | 152,876 |
| December 04, 2025 | 137.28 | 136.98 | 136.98 | 138.02 | 136.6 | 119,000 |
| December 03, 2025 | 137.67 | 137.02 | 137.02 | 137.67 | 135.8 | 185,300 |
| December 02, 2025 | 137.84 | 136.67 | 136.67 | 138.17 | 136.42 | 162,841 |
| December 01, 2025 | 136.85 | 137.45 | 137.45 | 138.66 | 135.97 | 251,600 |
| November 28, 2025 | 138.46 | 136.9 | 136.9 | 138.46 | 136.88 | 186,033 |
| November 27, 2025 | 137.92 | 137.42 | 137.42 | 137.97 | 136.9 | 55,000 |
| November 26, 2025 | 137.25 | 137.39 | 137.39 | 138.55 | 137.25 | 114,400 |
| November 25, 2025 | 135.01 | 137.54 | 137.54 | 137.69 | 135.01 | 187,200 |
| November 24, 2025 | 137.62 | 134.9 | 134.9 | 137.62 | 134.43 | 616,300 |
| November 21, 2025 | 135.39 | 135.54 | 135.54 | 136.66 | 134.43 | 260,308 |
| November 20, 2025 | 137.51 | 135.45 | 135.45 | 138.37 | 134.99 | 159,659 |
| November 19, 2025 | 136.67 | 137.38 | 137.38 | 138.01 | 136.17 | 262,147 |
| November 18, 2025 | 137.46 | 136.72 | 136.72 | 139.18 | 136.07 | 307,100 |
| November 17, 2025 | 141.1 | 138.56 | 138.56 | 141.96 | 138.41 | 526,200 |
| November 14, 2025 | 140.77 | 142.52 | 142.52 | 142.9 | 140.77 | 609,800 |
| November 13, 2025 | 142.71 | 141.32 | 141.32 | 144.24 | 141.15 | 305,069 |
| November 12, 2025 | 141.08 | 142.75 | 142.75 | 143.29 | 140.74 | 280,000 |
| November 11, 2025 | 141.27 | 140.78 | 140.78 | 141.41 | 139.8 | 169,800 |
| November 10, 2025 | 141.25 | 141.2 | 141.2 | 142.27 | 140.06 | 205,020 |
| November 07, 2025 | 137.13 | 140.81 | 140.81 | 142.53 | 136.02 | 494,000 |
| November 06, 2025 | 137.38 | 135.8 | 135.8 | 137.38 | 134.61 | 316,100 |
| November 05, 2025 | 139.08 | 137.71 | 137.71 | 139.97 | 137.6 | 293,829 |
| November 04, 2025 | 137.55 | 139.01 | 139.01 | 139.18 | 135.66 | 290,600 |
| November 03, 2025 | 139.39 | 136.88 | 136.88 | 139.39 | 136.21 | 401,500 |
| October 31, 2025 | 140.7 | 139.16 | 139.16 | 140.86 | 138.36 | 264,900 |
| October 30, 2025 | 138.83 | 140.53 | 140.53 | 141.01 | 138.83 | 233,396 |
| October 29, 2025 | 142.72 | 139.25 | 139.25 | 143.19 | 138.83 | 294,000 |
| October 28, 2025 | 145.43 | 143.9 | 143.9 | 146.84 | 143.88 | 373,112 |
| October 27, 2025 | 142.65 | 141.96 | 141.96 | 143.66 | 141.68 | 180,448 |
| October 24, 2025 | 142.73 | 142.5 | 142.5 | 143.8 | 142.45 | 178,400 |
| October 23, 2025 | 139.88 | 142.39 | 142.39 | 142.47 | 139.3 | 156,000 |
| October 22, 2025 | 140.05 | 139.91 | 139.91 | 141.38 | 139.57 | 285,900 |
| October 21, 2025 | 139.98 | 139.99 | 139.99 | 140.85 | 139.07 | 215,518 |
| October 20, 2025 | 139.11 | 139.87 | 139.87 | 140 | 138 | 306,724 |
| October 17, 2025 | 141.24 | 138.7 | 138.7 | 141.24 | 137.37 | 797,684 |
| October 16, 2025 | 147.6 | 140.88 | 140.88 | 147.73 | 140.48 | 354,110 |