77.17
+0.19(+0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 78.84 | 77.19 | 77.19 | 79.05 | 77.11 | 84,800 |
| June 09, 2025 | 77.18 | 78.82 | 78.82 | 79.22 | 77.14 | 95,244 |
| June 06, 2025 | 77.14 | 77.21 | 77.21 | 77.4 | 76.1 | 73,136 |
| June 05, 2025 | 76.14 | 77.14 | 77.14 | 77.22 | 75.55 | 89,600 |
| June 04, 2025 | 76.43 | 76.14 | 76.14 | 76.43 | 75.08 | 97,948 |
| June 03, 2025 | 75.98 | 76.16 | 76.16 | 77.09 | 75.98 | 67,415 |
| June 02, 2025 | 77.78 | 76.41 | 76.41 | 77.78 | 76 | 127,900 |
| May 30, 2025 | 76.36 | 77.59 | 77.28 | 78.68 | 75.74 | 272,200 |
| May 29, 2025 | 75.54 | 76.11 | 75.81 | 76.54 | 75 | 70,505 |
| May 28, 2025 | 75.79 | 75.13 | 74.83 | 76.05 | 75.07 | 126,300 |
| May 27, 2025 | 76.25 | 75.7 | 75.4 | 76.67 | 75.3 | 88,633 |
| May 26, 2025 | 74.81 | 75.56 | 75.26 | 75.97 | 74.81 | 30,900 |
| May 23, 2025 | 74.61 | 75.25 | 75.25 | 75.69 | 74.54 | 103,600 |
| May 22, 2025 | 75.22 | 75.19 | 75.19 | 75.64 | 75.16 | 92,510 |