170.98
-0.46(-0.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 171.38 | 171.44 | 171.44 | 171.97 | 169.59 | 147,785 |
| January 12, 2026 | 170.47 | 171.29 | 171.29 | 172.23 | 169.16 | 161,712 |
| January 09, 2026 | 170.1 | 171.4 | 171.4 | 171.53 | 170.07 | 61,300 |
| January 08, 2026 | 165.49 | 169.15 | 169.15 | 169.67 | 165.35 | 174,420 |
| January 07, 2026 | 168 | 166.69 | 166.69 | 168.71 | 166.18 | 235,708 |
| January 06, 2026 | 167.45 | 167.27 | 167.27 | 168.81 | 166.89 | 172,542 |
| January 05, 2026 | 168.11 | 167.26 | 167.26 | 171.14 | 167.18 | 160,500 |
| January 02, 2026 | 166.49 | 167.81 | 167.81 | 168.48 | 165.93 | 91,400 |
| December 31, 2025 | 165.72 | 166.05 | 166.05 | 166.51 | 165.43 | 73,500 |
| December 30, 2025 | 168 | 165.72 | 165.72 | 168.05 | 165.7 | 79,621 |
| December 29, 2025 | 165.79 | 168.18 | 168.18 | 168.35 | 165.79 | 139,700 |
| December 23, 2025 | 164.92 | 166.13 | 166.13 | 166.67 | 164.41 | 136,600 |
| December 22, 2025 | 161.92 | 165.5 | 165.5 | 165.94 | 161.53 | 179,700 |
| December 19, 2025 | 159.78 | 161.62 | 161.62 | 162.6 | 159.24 | 291,427 |
| December 18, 2025 | 159.48 | 160.45 | 160.45 | 160.75 | 157.35 | 262,700 |
| December 17, 2025 | 168.15 | 158.47 | 158.47 | 168.17 | 158.29 | 245,005 |
| December 16, 2025 | 164.1 | 167.94 | 167.94 | 168.46 | 164.1 | 204,900 |
| December 15, 2025 | 165.43 | 164.42 | 164.42 | 167.05 | 164.3 | 129,400 |
| December 12, 2025 | 166.55 | 165.43 | 165.43 | 167.38 | 164.41 | 125,216 |
| December 11, 2025 | 165.62 | 166.9 | 166.9 | 167.05 | 164.34 | 166,900 |
| December 10, 2025 | 163.71 | 165.96 | 165.96 | 167.29 | 163.71 | 194,200 |
| December 09, 2025 | 163.42 | 163.57 | 163.57 | 164.13 | 163.01 | 137,700 |
| December 08, 2025 | 163.06 | 163.81 | 163.81 | 163.81 | 161.33 | 226,200 |
| December 05, 2025 | 163.14 | 163.06 | 163.06 | 163.65 | 161.49 | 148,803 |
| December 04, 2025 | 162.17 | 163.47 | 163.47 | 163.8 | 160.46 | 237,654 |
| December 03, 2025 | 160.8 | 161.45 | 161.45 | 161.83 | 159.71 | 141,810 |
| December 02, 2025 | 162.59 | 160.73 | 160.73 | 162.71 | 160.64 | 114,900 |
| December 01, 2025 | 163.41 | 162.42 | 162.42 | 163.56 | 161.86 | 146,200 |
| November 28, 2025 | 165.23 | 163.41 | 163.41 | 165.89 | 162.93 | 88,627 |
| November 27, 2025 | 167.34 | 164.55 | 164.55 | 167.61 | 164.52 | 62,838 |
| November 26, 2025 | 165.23 | 166.99 | 166.99 | 167.08 | 164.51 | 86,200 |
| November 25, 2025 | 163.27 | 164.9 | 164.9 | 165.57 | 163.11 | 112,125 |
| November 24, 2025 | 159.89 | 163.26 | 163.26 | 163.28 | 159.23 | 441,108 |
| November 21, 2025 | 159.93 | 158.98 | 158.98 | 160.2 | 156.82 | 136,521 |
| November 20, 2025 | 160.91 | 159.3 | 159.3 | 162.89 | 158.57 | 90,526 |
| November 19, 2025 | 157.99 | 160.23 | 160.23 | 160.24 | 157.48 | 133,500 |
| November 18, 2025 | 155.85 | 157.83 | 157.83 | 157.87 | 155.85 | 161,100 |
| November 17, 2025 | 159.34 | 157.06 | 157.06 | 160.05 | 156.5 | 162,936 |
| November 14, 2025 | 160.2 | 159.56 | 159.56 | 160.9 | 157.94 | 489,000 |
| November 13, 2025 | 164.71 | 161.93 | 161.93 | 165 | 161.39 | 217,200 |
| November 12, 2025 | 163.98 | 164.86 | 164.86 | 164.98 | 162.73 | 187,919 |
| November 11, 2025 | 162.74 | 164.14 | 164.14 | 164.81 | 162.62 | 98,438 |
| November 10, 2025 | 161.57 | 162.31 | 162.31 | 162.67 | 160.64 | 154,100 |
| November 07, 2025 | 161.35 | 160.98 | 160.98 | 162.06 | 160.56 | 223,310 |
| November 06, 2025 | 165 | 161.57 | 161.57 | 165.9 | 160.8 | 233,300 |
| November 05, 2025 | 163.11 | 164.99 | 164.99 | 165.88 | 162.6 | 226,200 |
| November 04, 2025 | 160 | 162.59 | 162.59 | 163.56 | 153.95 | 220,100 |
| November 03, 2025 | 168.11 | 165.91 | 165.91 | 168.35 | 163.01 | 302,400 |
| October 31, 2025 | 160.01 | 168.51 | 168.51 | 168.56 | 160.01 | 331,803 |
| October 30, 2025 | 158.54 | 157.45 | 157.45 | 159.65 | 157.13 | 172,200 |
| October 29, 2025 | 154.67 | 158.77 | 158.77 | 159.2 | 153.5 | 242,900 |
| October 28, 2025 | 159.67 | 157 | 157 | 161.54 | 156.39 | 260,727 |
| October 27, 2025 | 162.7 | 160.29 | 160.29 | 163 | 160.02 | 99,900 |
| October 24, 2025 | 161.99 | 162.61 | 162.61 | 163.12 | 161.83 | 88,101 |
| October 23, 2025 | 159.6 | 161.46 | 161.46 | 161.75 | 159.45 | 98,800 |
| October 22, 2025 | 161.25 | 160.04 | 160.04 | 161.25 | 158.97 | 104,100 |
| October 21, 2025 | 158.23 | 160.68 | 160.68 | 161.09 | 158.05 | 108,009 |
| October 20, 2025 | 157.66 | 158.72 | 158.72 | 159.43 | 157.53 | 119,828 |
| October 17, 2025 | 158.57 | 156.97 | 156.97 | 159.89 | 156.07 | 163,800 |
| October 16, 2025 | 159.71 | 159.55 | 159.55 | 160.39 | 158.48 | 94,311 |