80.18
+1.37(+1.74%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 79.01 | 80.18 | 80.18 | 80.3 | 78.07 | 133,449 |
| September 04, 2025 | 78.83 | 78.81 | 78.81 | 78.88 | 77.78 | 78,842 |
| September 03, 2025 | 76.26 | 77.32 | 77.32 | 77.82 | 76.26 | 86,631 |
| September 02, 2025 | 77.32 | 76.34 | 76.34 | 77.33 | 76.24 | 125,815 |
| August 29, 2025 | 76.26 | 78.22 | 77.91 | 78.44 | 76.26 | 105,331 |
| August 28, 2025 | 76.65 | 77.3 | 76.99 | 77.31 | 76.48 | 46,206 |
| August 27, 2025 | 76.74 | 76.7 | 76.4 | 77.45 | 76.61 | 46,000 |
| August 26, 2025 | 77.4 | 77.3 | 76.99 | 77.51 | 76.72 | 56,533 |
| August 25, 2025 | 78.24 | 77.42 | 77.11 | 78.24 | 77.15 | 44,600 |
| August 22, 2025 | 77.06 | 78.13 | 77.82 | 78.5 | 77.06 | 129,600 |
| August 21, 2025 | 76.84 | 77.01 | 77.01 | 78.14 | 76.84 | 46,437 |
| August 20, 2025 | 77.92 | 77.01 | 77.01 | 77.94 | 77.01 | 46,216 |
| August 19, 2025 | 76.84 | 77.96 | 77.96 | 78.52 | 76.84 | 52,914 |
| August 18, 2025 | 76.84 | 77.17 | 77.17 | 77.17 | 76.42 | 60,500 |
| August 15, 2025 | 77.22 | 76.98 | 76.98 | 78.15 | 76.89 | 79,687 |
| August 14, 2025 | 78.48 | 77.5 | 77.5 | 78.48 | 76.67 | 82,437 |
| August 13, 2025 | 76.56 | 79.05 | 79.05 | 79.17 | 76.39 | 166,000 |
| August 12, 2025 | 76.92 | 76.84 | 76.84 | 77.37 | 75.45 | 197,200 |
| August 11, 2025 | 77.04 | 76.28 | 76.28 | 77.2 | 75.8 | 143,000 |
| August 08, 2025 | 74.49 | 77.77 | 77.77 | 78.8 | 74.49 | 383,100 |
| August 07, 2025 | 78.95 | 74.5 | 74.5 | 78.95 | 73.58 | 460,150 |
| August 06, 2025 | 79.52 | 78.49 | 78.49 | 79.72 | 78.36 | 144,800 |
| August 05, 2025 | 78.33 | 79.66 | 79.66 | 80.16 | 78.33 | 64,700 |
| August 01, 2025 | 78.32 | 78.81 | 78.81 | 79.04 | 78.09 | 70,123 |
| July 31, 2025 | 79.1 | 78.99 | 78.99 | 79.74 | 78.72 | 62,908 |
| July 30, 2025 | 79.59 | 78.93 | 78.93 | 80.15 | 78.86 | 86,400 |
| July 29, 2025 | 79.01 | 80.11 | 80.11 | 80.15 | 79.01 | 95,400 |
| July 28, 2025 | 80.44 | 79.2 | 79.2 | 81.27 | 79.04 | 138,300 |
| July 25, 2025 | 80.55 | 80.71 | 80.71 | 81.53 | 80.33 | 90,800 |
| July 24, 2025 | 81.21 | 80.5 | 80.5 | 81.81 | 80.17 | 92,409 |
| July 23, 2025 | 81.97 | 81.21 | 81.21 | 82.31 | 81.04 | 56,700 |
| July 22, 2025 | 80.99 | 81.3 | 81.3 | 81.62 | 80.7 | 50,444 |
| July 21, 2025 | 80.6 | 80.6 | 80.6 | 82.11 | 80.59 | 58,900 |
| July 18, 2025 | 80.8 | 80.1 | 80.1 | 80.8 | 79.62 | 68,020 |
| July 17, 2025 | 79.33 | 81.12 | 81.12 | 81.37 | 79.33 | 66,343 |
| July 16, 2025 | 79.72 | 79.32 | 79.32 | 79.72 | 78.55 | 35,728 |
| July 15, 2025 | 79.91 | 79.61 | 79.61 | 80.78 | 79.51 | 62,300 |
| July 14, 2025 | 82.7 | 79.87 | 79.87 | 82.7 | 79.66 | 106,906 |
| July 11, 2025 | 81.69 | 82.1 | 82.1 | 82.26 | 81.29 | 47,113 |
| July 10, 2025 | 80.34 | 82.05 | 82.05 | 82.18 | 79.66 | 75,600 |
| July 09, 2025 | 81.35 | 80.31 | 80.31 | 82.24 | 79.49 | 141,942 |
| July 08, 2025 | 79.44 | 81.36 | 81.36 | 81.41 | 79.44 | 119,313 |
| July 07, 2025 | 78.19 | 80.27 | 80.27 | 80.32 | 78.19 | 102,445 |
| July 04, 2025 | 78.99 | 78.82 | 78.82 | 79.12 | 78.19 | 42,739 |
| July 03, 2025 | 78.19 | 78.99 | 78.99 | 79.87 | 77.09 | 81,904 |
| July 02, 2025 | 78.14 | 78.15 | 78.15 | 79.15 | 78.09 | 66,600 |
| June 30, 2025 | 78.12 | 78.49 | 78.49 | 78.85 | 77.91 | 81,544 |
| June 27, 2025 | 78.16 | 78.51 | 78.51 | 79.56 | 78.16 | 107,400 |
| June 26, 2025 | 77.09 | 78.16 | 78.16 | 78.18 | 76.98 | 68,100 |
| June 25, 2025 | 76.55 | 77.19 | 77.19 | 77.44 | 76.46 | 68,800 |
| June 24, 2025 | 77.48 | 76.55 | 76.55 | 77.75 | 76.46 | 65,514 |
| June 23, 2025 | 75.27 | 77.78 | 77.78 | 78.14 | 75.27 | 110,000 |
| June 20, 2025 | 74.97 | 75.21 | 75.21 | 76.57 | 74.97 | 323,200 |
| June 19, 2025 | 75.5 | 75.24 | 75.24 | 75.51 | 74.89 | 36,200 |
| June 18, 2025 | 74.63 | 75.69 | 75.69 | 76.19 | 74.63 | 59,731 |
| June 17, 2025 | 75.58 | 75.08 | 75.08 | 75.9 | 74.89 | 55,335 |
| June 16, 2025 | 76.25 | 75.72 | 75.72 | 76.75 | 75.68 | 69,300 |
| June 13, 2025 | 78.53 | 76.52 | 76.52 | 78.74 | 76.51 | 74,200 |
| June 12, 2025 | 77.8 | 78.7 | 78.7 | 78.94 | 77 | 94,900 |
| June 11, 2025 | 77.46 | 78.09 | 78.09 | 78.72 | 77 | 82,036 |