224.06
+5.42(+2.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 220.14 | 224.06 | 224.06 | 225.26 | 219.71 | 4.7M |
| December 03, 2025 | 217.61 | 218.64 | 218.64 | 220.26 | 215.55 | 3.84M |
| December 02, 2025 | 215 | 216.21 | 216.21 | 216.21 | 213.31 | 3.19M |
| December 01, 2025 | 215.01 | 214.09 | 214.09 | 215.65 | 213.51 | 3.06M |
| November 28, 2025 | 215.21 | 216.14 | 216.14 | 216.23 | 214.24 | 1.4M |
| November 27, 2025 | 214.79 | 215.41 | 215.41 | 215.74 | 214.48 | 422,930 |
| November 26, 2025 | 214.81 | 215.06 | 215.06 | 215.23 | 214.11 | 2.32M |
| November 25, 2025 | 212.71 | 214.72 | 214.72 | 214.79 | 211.79 | 3.38M |
| November 24, 2025 | 211.01 | 211.39 | 211.39 | 212.87 | 210.36 | 5.74M |
| November 21, 2025 | 208.89 | 211.38 | 211.38 | 211.71 | 208.24 | 4.82M |
| November 20, 2025 | 209.25 | 207.98 | 207.98 | 210.77 | 207.05 | 2.18M |
| November 19, 2025 | 208.24 | 208.51 | 208.51 | 208.88 | 207.11 | 2.33M |
| November 18, 2025 | 205.85 | 208.38 | 208.38 | 208.83 | 204.6 | 3.75M |
| November 17, 2025 | 206.49 | 206.93 | 206.93 | 208.03 | 205.66 | 4.16M |
| November 14, 2025 | 204.2 | 205.46 | 205.46 | 205.54 | 202.79 | 3.13M |
| November 13, 2025 | 208.25 | 205.85 | 205.85 | 209.06 | 204.66 | 3.15M |
| November 12, 2025 | 207.12 | 208.76 | 208.76 | 208.76 | 206.02 | 1.91M |
| November 11, 2025 | 206.25 | 206.81 | 206.81 | 207.47 | 206.21 | 2.06M |
| November 10, 2025 | 204.38 | 205.84 | 205.84 | 206.04 | 204.25 | 5.72M |
| November 07, 2025 | 204.59 | 204.01 | 204.01 | 204.73 | 201.76 | 2.85M |
| November 06, 2025 | 205.14 | 205.25 | 205.25 | 206.17 | 204.37 | 3.97M |
| November 05, 2025 | 205.3 | 205.64 | 205.64 | 205.88 | 204.48 | 3.52M |
| November 04, 2025 | 205.69 | 205.4 | 205.4 | 206.98 | 204.69 | 2.62M |
| November 03, 2025 | 205.68 | 207.22 | 207.22 | 207.64 | 205 | 3.21M |
| October 31, 2025 | 204.38 | 205.47 | 205.47 | 205.71 | 203.5 | 1.71M |
| October 30, 2025 | 204.57 | 204.12 | 204.12 | 205.75 | 203.33 | 5.09M |
| October 29, 2025 | 207.68 | 204.55 | 204.55 | 207.8 | 204.23 | 7.23M |
| October 28, 2025 | 207.5 | 207.8 | 207.8 | 208.34 | 206.43 | 7.08M |
| October 27, 2025 | 205.8 | 207.45 | 207.45 | 207.48 | 204.36 | 5.28M |
| October 24, 2025 | 206.9 | 206.89 | 206.89 | 207.55 | 206.56 | 5.02M |
| October 23, 2025 | 205.59 | 206.34 | 206.34 | 206.74 | 205.16 | 6.97M |
| October 22, 2025 | 205 | 205.27 | 205.27 | 205.8 | 204.86 | 6.49M |
| October 21, 2025 | 206.66 | 205.44 | 205.44 | 206.99 | 205.39 | 4.46M |
| October 20, 2025 | 204.28 | 206.21 | 206.21 | 206.74 | 204.17 | 3.52M |
| October 17, 2025 | 202.97 | 204.27 | 204.27 | 205.17 | 202.6 | 3.75M |
| October 16, 2025 | 206.08 | 204.2 | 204.2 | 206.82 | 203.4 | 3.28M |
| October 15, 2025 | 204.58 | 206.3 | 206.3 | 206.34 | 204.39 | 6.3M |
| October 14, 2025 | 201.52 | 204.19 | 204.19 | 204.59 | 201.14 | 2.51M |
| October 10, 2025 | 204.54 | 201.2 | 201.2 | 204.71 | 200.82 | 3.33M |
| October 09, 2025 | 202.7 | 203.81 | 203.81 | 204.09 | 202.15 | 2.32M |
| October 08, 2025 | 204.36 | 202.51 | 202.51 | 204.37 | 202.03 | 3.39M |
| October 07, 2025 | 205.43 | 203.61 | 203.61 | 205.43 | 203.53 | 3.13M |
| October 06, 2025 | 206.13 | 205.03 | 205.03 | 206.25 | 203.73 | 2.93M |
| October 03, 2025 | 204.64 | 205.06 | 205.06 | 205.3 | 204.24 | 2.16M |
| October 02, 2025 | 205.13 | 204.44 | 204.44 | 205.4 | 203.9 | 5.23M |
| October 01, 2025 | 204.86 | 205.25 | 205.25 | 206.28 | 204.83 | 2.36M |
| September 30, 2025 | 204.76 | 205.12 | 205.12 | 205.33 | 203.27 | 3.21M |
| September 29, 2025 | 203.8 | 204.7 | 204.7 | 205.65 | 203.77 | 2.49M |
| September 26, 2025 | 203.9 | 203.63 | 203.63 | 204.54 | 203.49 | 2.15M |
| September 25, 2025 | 203.89 | 203.85 | 203.85 | 204.58 | 203.13 | 3.41M |
| September 24, 2025 | 205.11 | 204.77 | 204.77 | 206.02 | 204.39 | 1.7M |
| September 23, 2025 | 205.55 | 205.04 | 205.04 | 206.35 | 204.86 | 1.94M |
| September 22, 2025 | 203.24 | 205.5 | 205.5 | 205.68 | 203 | 3.25M |
| September 19, 2025 | 206.9 | 203.14 | 203.14 | 206.9 | 201.78 | 7.75M |
| September 18, 2025 | 201.12 | 201.64 | 201.64 | 202.36 | 200.78 | 1.5M |
| September 17, 2025 | 201.17 | 201.52 | 201.52 | 201.99 | 200.86 | 2.05M |
| September 16, 2025 | 199.89 | 201.02 | 201.02 | 201.28 | 199.54 | 3.07M |
| September 15, 2025 | 199.84 | 200.25 | 200.25 | 200.3 | 199.27 | 1.91M |
| September 12, 2025 | 200.25 | 199.63 | 199.63 | 200.7 | 199.54 | 2.88M |
| September 11, 2025 | 200.34 | 200.82 | 200.82 | 200.94 | 200.1 | 2.33M |