185.39
-4.61(-2.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 185.38 | 185.15 | 185.15 | 188.69 | 180.86 | 79,017 |
| July 31, 2025 | 189.85 | 190 | 190 | 191.99 | 187.15 | 23,669 |
| July 30, 2025 | 188.01 | 188.82 | 188.82 | 189.97 | 187.2 | 17,636 |
| July 29, 2025 | 187.41 | 187.65 | 187.65 | 188 | 184 | 39,789 |
| July 28, 2025 | 191 | 187.48 | 187.48 | 192 | 187.01 | 27,601 |
| July 25, 2025 | 184.8 | 192.57 | 192.57 | 192.62 | 184.8 | 35,151 |
| July 24, 2025 | 181.13 | 186.57 | 186.57 | 186.57 | 181.13 | 14,438 |
| July 23, 2025 | 186.12 | 182 | 182 | 188.18 | 180.42 | 45,100 |
| July 22, 2025 | 194.99 | 186.24 | 186.24 | 194.99 | 185.45 | 32,894 |
| July 21, 2025 | 195 | 192 | 192 | 199 | 190.81 | 65,300 |
| July 18, 2025 | 191.92 | 194.7 | 194.7 | 194.93 | 190.63 | 24,400 |
| July 17, 2025 | 183.93 | 189.65 | 189.65 | 189.65 | 183 | 23,207 |
| July 16, 2025 | 180.73 | 182.76 | 182.76 | 183.87 | 179.8 | 25,133 |
| July 15, 2025 | 177.3 | 177.03 | 177.03 | 179.07 | 176 | 54,594 |
| July 14, 2025 | 177.1 | 177.37 | 177.37 | 178.25 | 176.23 | 22,521 |
| July 11, 2025 | 183.97 | 178.45 | 178.45 | 184.48 | 177.37 | 29,241 |
| July 10, 2025 | 178.76 | 182.75 | 182.75 | 183.64 | 177.15 | 49,201 |
| July 09, 2025 | 178.4 | 178.84 | 178.84 | 179.44 | 176 | 23,028 |
| July 08, 2025 | 175 | 178.48 | 178.48 | 178.48 | 175 | 28,900 |
| July 07, 2025 | 175.56 | 175.38 | 175.38 | 175.56 | 172.15 | 24,800 |
| July 04, 2025 | 172.66 | 174.78 | 174.78 | 175.61 | 172.24 | 12,812 |
| July 03, 2025 | 173.21 | 174.3 | 174.3 | 175.25 | 171.78 | 17,728 |
| July 02, 2025 | 171.68 | 173.17 | 173.17 | 174.18 | 170.61 | 43,600 |
| June 30, 2025 | 167.93 | 170.61 | 170.61 | 171 | 167.93 | 37,200 |
| June 27, 2025 | 164.58 | 169 | 169 | 169 | 163.4 | 17,400 |
| June 26, 2025 | 164.74 | 163.5 | 163.5 | 164.74 | 161.08 | 63,524 |
| June 25, 2025 | 166.01 | 163.46 | 163.46 | 166.18 | 161.68 | 30,200 |
| June 24, 2025 | 165.5 | 165.9 | 165.9 | 166.16 | 164.17 | 27,042 |
| June 23, 2025 | 164.41 | 165.02 | 165.02 | 168.03 | 163.32 | 20,000 |
| June 20, 2025 | 164.5 | 164.5 | 164.5 | 165.49 | 163.24 | 32,948 |
| June 19, 2025 | 164.07 | 165.03 | 165.03 | 165.37 | 163.33 | 13,700 |
| June 18, 2025 | 167.5 | 165 | 165 | 168.53 | 164.39 | 33,944 |
| June 17, 2025 | 167.31 | 167.65 | 167.65 | 168.3 | 167.19 | 34,146 |
| June 16, 2025 | 171.41 | 167 | 167 | 171.41 | 167 | 22,500 |
| June 13, 2025 | 169.41 | 169.17 | 169.17 | 170.47 | 166.27 | 60,545 |
| June 12, 2025 | 174.82 | 169.73 | 169.73 | 174.82 | 168.5 | 30,722 |
| June 11, 2025 | 172.98 | 171.8 | 171.8 | 172.98 | 169.69 | 37,500 |
| June 10, 2025 | 170.97 | 171.52 | 171.52 | 171.52 | 168.99 | 48,806 |
| June 09, 2025 | 176.45 | 171.06 | 171.06 | 176.45 | 170.47 | 50,633 |
| June 06, 2025 | 181.71 | 174.04 | 174.04 | 181.71 | 172.85 | 57,228 |
| June 05, 2025 | 180.57 | 179.5 | 179.5 | 183.89 | 177.3 | 37,301 |
| June 04, 2025 | 181.63 | 181.1 | 181.1 | 184.23 | 180.93 | 23,044 |
| June 03, 2025 | 181.83 | 180.37 | 180.37 | 181.88 | 177.84 | 28,000 |
| June 02, 2025 | 179 | 180.37 | 180.37 | 180.5 | 176 | 22,333 |
| May 30, 2025 | 176.91 | 179.51 | 179.51 | 180 | 176.91 | 61,000 |
| May 29, 2025 | 176 | 177.07 | 177.07 | 178.18 | 175.01 | 22,242 |
| May 28, 2025 | 176 | 176 | 176 | 177.94 | 172.78 | 63,100 |
| May 27, 2025 | 175.09 | 178 | 178 | 179.99 | 175 | 16,702 |
| May 26, 2025 | 175.8 | 175.79 | 175.79 | 177 | 174 | 11,110 |
| May 23, 2025 | 171.49 | 172.58 | 172.58 | 175.17 | 166.56 | 61,624 |
| May 22, 2025 | 175 | 172.55 | 172.55 | 177.98 | 172.02 | 38,200 |
| May 21, 2025 | 181.78 | 174.18 | 174.18 | 181.78 | 173.28 | 52,500 |
| May 20, 2025 | 178.01 | 181.78 | 181.78 | 185 | 177.48 | 55,146 |
| May 16, 2025 | 172.24 | 177.05 | 177.05 | 178 | 172.24 | 25,976 |
| May 15, 2025 | 170.39 | 174.58 | 174.58 | 174.58 | 170.39 | 17,021 |
| May 14, 2025 | 170 | 170.37 | 170.37 | 172.98 | 168 | 22,828 |
| May 13, 2025 | 176.49 | 167.2 | 167.2 | 176.61 | 166.62 | 85,395 |
| May 12, 2025 | 174.58 | 178.08 | 178.08 | 179.53 | 174.51 | 51,424 |
| May 09, 2025 | 176 | 175.91 | 175.91 | 178.11 | 174.31 | 50,506 |
| May 08, 2025 | 169.5 | 176.13 | 176.13 | 177.5 | 168.5 | 30,304 |