144.61
-0.26(-0.18%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 143.04 | 144.87 | 144.87 | 145.05 | 142.68 | 107,701 |
September 04, 2025 | 143.32 | 143.03 | 143.03 | 144.45 | 142.62 | 106,410 |
September 03, 2025 | 142.23 | 142.74 | 142.74 | 143.63 | 141.52 | 114,900 |
September 02, 2025 | 142.36 | 142.61 | 142.61 | 143.23 | 141.39 | 232,944 |
August 29, 2025 | 145.26 | 143.59 | 143.59 | 145.63 | 143.38 | 112,541 |
August 28, 2025 | 144.44 | 145 | 145 | 145.16 | 143.2 | 105,800 |
August 27, 2025 | 143.14 | 144.39 | 144.39 | 144.57 | 142.39 | 84,839 |
August 26, 2025 | 143.44 | 143.56 | 143.56 | 144.34 | 142.97 | 305,500 |
August 25, 2025 | 144.94 | 143.36 | 143.36 | 145.49 | 142.6 | 104,643 |
August 22, 2025 | 143.64 | 144.71 | 144.71 | 145.25 | 143.44 | 106,013 |
August 21, 2025 | 142.76 | 142.99 | 142.99 | 143.45 | 142.58 | 61,149 |
August 20, 2025 | 142.86 | 142.76 | 142.76 | 142.93 | 142.31 | 67,728 |
August 19, 2025 | 142.27 | 143.07 | 143.07 | 143.74 | 141.11 | 135,303 |
August 18, 2025 | 142.09 | 141.95 | 141.95 | 142.49 | 141.19 | 118,112 |
August 15, 2025 | 142.39 | 142.07 | 142.07 | 143.07 | 141.96 | 150,800 |
August 14, 2025 | 142.57 | 142.42 | 142.42 | 143.5 | 141.91 | 218,430 |
August 13, 2025 | 142.03 | 143.49 | 143.49 | 143.62 | 141.68 | 96,132 |
August 12, 2025 | 140.01 | 142.03 | 142.03 | 142.09 | 139.33 | 79,900 |
August 11, 2025 | 140.79 | 140.21 | 140.21 | 140.79 | 139.81 | 116,300 |
August 08, 2025 | 141.76 | 140.86 | 140.86 | 141.76 | 140.36 | 80,241 |
August 07, 2025 | 143.45 | 141.06 | 141.06 | 143.45 | 140.54 | 170,328 |
August 06, 2025 | 142.49 | 143.64 | 143.64 | 143.75 | 141.51 | 256,100 |
August 05, 2025 | 140.44 | 142.4 | 142.4 | 142.54 | 139.03 | 167,807 |
August 01, 2025 | 139 | 140.49 | 140.49 | 140.89 | 137.41 | 164,032 |
July 31, 2025 | 140.7 | 140.49 | 140.49 | 142.05 | 140.21 | 223,909 |
July 30, 2025 | 133.5 | 139 | 139 | 139.01 | 132.17 | 351,241 |
July 29, 2025 | 131.94 | 132.74 | 132.74 | 133.32 | 131.94 | 106,100 |
July 28, 2025 | 133.74 | 132.49 | 132.49 | 133.74 | 131.28 | 110,100 |
July 25, 2025 | 133 | 133.36 | 133.36 | 133.67 | 132.28 | 77,000 |
July 24, 2025 | 132.5 | 132.45 | 132.45 | 133.11 | 131.94 | 113,009 |
July 23, 2025 | 131.51 | 132.35 | 132.35 | 132.83 | 131.24 | 127,500 |
July 22, 2025 | 128.18 | 131.44 | 131.44 | 131.76 | 128.04 | 147,300 |
July 21, 2025 | 128.79 | 127.45 | 127.45 | 129.09 | 127.4 | 70,300 |
July 18, 2025 | 129.74 | 128.74 | 128.74 | 129.92 | 128.53 | 147,506 |
July 17, 2025 | 130.24 | 130.4 | 130.4 | 131.56 | 130.11 | 134,200 |
July 16, 2025 | 129.69 | 129.65 | 129.65 | 130.25 | 127.46 | 167,600 |
July 15, 2025 | 128.62 | 129.06 | 129.06 | 130.27 | 127.96 | 173,000 |
July 14, 2025 | 127.46 | 128.83 | 128.83 | 129.3 | 127.46 | 95,600 |
July 11, 2025 | 127.16 | 127.1 | 127.1 | 127.18 | 126.21 | 77,615 |
July 10, 2025 | 126.13 | 128 | 128 | 128.36 | 125.51 | 111,400 |
July 09, 2025 | 125.63 | 126.26 | 126.26 | 126.76 | 125 | 123,643 |
July 08, 2025 | 124.56 | 125.26 | 125.26 | 125.7 | 124.56 | 145,100 |
July 07, 2025 | 124.7 | 124.71 | 124.71 | 125.17 | 123.23 | 77,817 |
July 04, 2025 | 124.48 | 124.64 | 124.64 | 125.28 | 124.37 | 32,377 |
July 03, 2025 | 124.51 | 124.37 | 124.37 | 125.47 | 124.31 | 73,846 |
July 02, 2025 | 122.76 | 124.45 | 124.45 | 124.58 | 121.31 | 126,800 |
June 30, 2025 | 122.34 | 122.39 | 122.39 | 122.48 | 121.32 | 150,428 |
June 27, 2025 | 121.95 | 122.1 | 122.1 | 123.25 | 121.14 | 112,600 |
June 26, 2025 | 121.36 | 122.01 | 122.01 | 122.09 | 121 | 97,200 |
June 25, 2025 | 120.41 | 121.26 | 121.26 | 121.43 | 119.42 | 169,032 |
June 24, 2025 | 120.72 | 120.36 | 120.36 | 121.28 | 119.85 | 74,700 |
June 23, 2025 | 118.12 | 119.96 | 119.96 | 120.4 | 117.83 | 96,733 |
June 20, 2025 | 119.72 | 118.56 | 118.56 | 119.72 | 117.38 | 342,922 |
June 19, 2025 | 118.29 | 118.79 | 118.79 | 119.28 | 117.87 | 54,200 |
June 18, 2025 | 120.05 | 118.85 | 118.85 | 120.13 | 118.77 | 115,623 |
June 17, 2025 | 121.58 | 120.28 | 120.28 | 121.77 | 119.95 | 94,600 |
June 16, 2025 | 121.52 | 121.73 | 121.73 | 122.59 | 121.47 | 79,300 |
June 13, 2025 | 121.29 | 121.55 | 121.55 | 122.27 | 120.49 | 212,805 |
June 12, 2025 | 121.24 | 121.92 | 121.92 | 122.01 | 120.42 | 121,630 |
June 11, 2025 | 120.48 | 121.91 | 121.91 | 122.14 | 119.57 | 177,235 |