196.52
+6.42(+3.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 190.9 | 196.52 | 196.52 | 198.02 | 188.8 | 2.2M |
| August 21, 2025 | 189.47 | 190.1 | 190.1 | 191.66 | 187.64 | 1.06M |
| August 20, 2025 | 191.1 | 190.43 | 190.43 | 192.05 | 186.9 | 1.17M |
| August 19, 2025 | 197.59 | 193.06 | 193.06 | 199.8 | 192.82 | 1.11M |
| August 18, 2025 | 195.45 | 197.7 | 197.7 | 197.91 | 193.53 | 1.02M |
| August 15, 2025 | 201 | 195.6 | 195.6 | 201 | 194.39 | 1.57M |
| August 14, 2025 | 204.6 | 199.46 | 199.46 | 205 | 197.44 | 1.83M |
| August 13, 2025 | 206.6 | 206.78 | 206.78 | 208.66 | 204.44 | 1.29M |
| August 12, 2025 | 204.53 | 205.8 | 205.8 | 207.46 | 202.76 | 1.24M |
| August 11, 2025 | 206.89 | 203.38 | 203.38 | 211.22 | 202.95 | 1.36M |
| August 08, 2025 | 206.74 | 205.82 | 205.82 | 207.54 | 203.61 | 1.36M |
| August 07, 2025 | 212.69 | 207.56 | 207.56 | 215.75 | 203 | 2.45M |
| August 06, 2025 | 199.12 | 212.82 | 212.82 | 214.9 | 199.12 | 4.17M |
| August 05, 2025 | 171.15 | 175.16 | 175.16 | 175.25 | 169.88 | 1.87M |
| August 01, 2025 | 162.76 | 163.63 | 163.63 | 165.61 | 159.66 | 2.16M |
| July 31, 2025 | 173.32 | 169.37 | 169.37 | 175.25 | 169.12 | 2.02M |
| July 30, 2025 | 172.04 | 170.34 | 170.34 | 173.85 | 168.93 | 1.59M |
| July 29, 2025 | 174.11 | 171.97 | 171.97 | 175.67 | 169.82 | 1.22M |
| July 28, 2025 | 172.96 | 174.16 | 174.16 | 175.75 | 172.65 | 1.15M |
| July 25, 2025 | 167.36 | 170.62 | 170.62 | 172.17 | 166.59 | 1.1M |
| July 24, 2025 | 167.53 | 166.52 | 166.52 | 167.53 | 164.53 | 979,729 |
| July 23, 2025 | 167.53 | 166.06 | 166.06 | 167.57 | 162 | 1.57M |
| July 22, 2025 | 173.88 | 168.45 | 168.45 | 173.88 | 167.5 | 1.87M |
| July 21, 2025 | 174.98 | 175.79 | 175.79 | 176.95 | 174 | 1.12M |
| July 18, 2025 | 174.65 | 174.36 | 174.36 | 176.89 | 172.66 | 1.51M |
| July 17, 2025 | 164.41 | 174.21 | 174.21 | 175.07 | 164.39 | 2.43M |
| July 16, 2025 | 157.67 | 164.12 | 164.12 | 164.41 | 154.85 | 2.04M |
| July 15, 2025 | 161.63 | 157.86 | 157.86 | 162.27 | 157.3 | 1.46M |
| July 14, 2025 | 154.98 | 159.95 | 159.95 | 162.28 | 153.09 | 2.03M |
| July 11, 2025 | 155.65 | 153.42 | 153.42 | 159.02 | 152.35 | 1.67M |
| July 10, 2025 | 157.01 | 157.43 | 157.43 | 159.34 | 153.99 | 1.92M |
| July 09, 2025 | 155.09 | 156.49 | 156.49 | 157.35 | 154.14 | 1.67M |
| July 08, 2025 | 160 | 153.99 | 153.99 | 161.88 | 152.3 | 2.01M |
| July 07, 2025 | 158.34 | 159.33 | 159.33 | 159.66 | 156.81 | 1.42M |
| July 04, 2025 | 159.98 | 158.26 | 158.26 | 159.98 | 157.99 | 346,705 |
| July 03, 2025 | 157.15 | 159.29 | 159.29 | 159.68 | 156.21 | 1.2M |
| July 02, 2025 | 153.05 | 155.96 | 155.96 | 159.82 | 152.5 | 2.08M |
| June 30, 2025 | 157.55 | 157.06 | 157.06 | 158.88 | 155.83 | 1.69M |
| June 27, 2025 | 154.2 | 155.73 | 155.73 | 157.2 | 153.52 | 2.46M |
| June 26, 2025 | 155.33 | 154.21 | 154.21 | 155.33 | 147.8 | 3.13M |
| June 25, 2025 | 157.23 | 156.17 | 156.17 | 157.4 | 155.12 | 1.51M |
| June 24, 2025 | 153.83 | 157.03 | 157.03 | 158.06 | 153.26 | 1.75M |
| June 23, 2025 | 145.94 | 150.99 | 150.99 | 151.15 | 143.18 | 1.7M |
| June 20, 2025 | 147.28 | 146.23 | 146.23 | 149.52 | 145.15 | 3.6M |
| June 19, 2025 | 144.55 | 143.7 | 143.7 | 144.57 | 143.25 | 458,909 |
| June 18, 2025 | 146.08 | 145.27 | 145.27 | 147.35 | 144.3 | 1.73M |
| June 17, 2025 | 146.56 | 145.38 | 145.38 | 147.48 | 144.79 | 1.23M |
| June 16, 2025 | 146.5 | 147.07 | 147.07 | 148.36 | 145 | 1.55M |
| June 13, 2025 | 144.1 | 143.18 | 143.18 | 145.53 | 142.37 | 1.57M |
| June 12, 2025 | 154.3 | 148.56 | 148.56 | 154.78 | 148.13 | 1.7M |
| June 11, 2025 | 152 | 156 | 156 | 160.25 | 152 | 2.02M |
| June 10, 2025 | 148.43 | 150.79 | 150.79 | 151.4 | 147.02 | 1.63M |
| June 09, 2025 | 151.55 | 147.55 | 147.55 | 151.95 | 147.5 | 2.37M |
| June 06, 2025 | 146.2 | 152.58 | 152.58 | 153.42 | 146.01 | 2.02M |
| June 05, 2025 | 142 | 143.53 | 143.53 | 145.55 | 140.7 | 1.54M |
| June 04, 2025 | 144.65 | 141.71 | 141.71 | 144.81 | 140.6 | 1.57M |
| June 03, 2025 | 144.3 | 144.14 | 144.14 | 146.12 | 143.1 | 1.21M |
| June 02, 2025 | 145.86 | 145.93 | 145.93 | 147.17 | 142.14 | 1.15M |
| May 30, 2025 | 148.55 | 146.64 | 146.64 | 148.55 | 142.88 | 3.64M |
| May 29, 2025 | 151.49 | 148.61 | 148.61 | 152.51 | 147.88 | 1.73M |