222.18
+2.43(+1.11%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 219.46 | 222.18 | 222.18 | 224.07 | 218.93 | 440,200 |
October 16, 2025 | 224.96 | 219.75 | 219.75 | 225.41 | 219.51 | 426,700 |
October 15, 2025 | 224.37 | 223.78 | 223.78 | 225.5 | 221.49 | 581,433 |
October 14, 2025 | 213.63 | 217.14 | 217.14 | 218.44 | 212.78 | 679,248 |
October 10, 2025 | 211.39 | 212.03 | 212.03 | 213.02 | 209.23 | 474,400 |
October 09, 2025 | 211.31 | 210.48 | 210.48 | 211.59 | 209.7 | 292,006 |
October 08, 2025 | 211.41 | 211.75 | 211.75 | 212.11 | 210.25 | 634,701 |
October 07, 2025 | 212.57 | 211.35 | 211.35 | 212.57 | 209.82 | 519,200 |
October 06, 2025 | 215.58 | 212.22 | 212.22 | 215.58 | 210.73 | 566,800 |
October 03, 2025 | 211.05 | 213.48 | 213.48 | 214.32 | 209.88 | 589,100 |
October 02, 2025 | 212.44 | 211.55 | 211.55 | 212.55 | 209.53 | 854,900 |
October 01, 2025 | 216.11 | 212.78 | 212.78 | 217 | 212.69 | 480,400 |
September 30, 2025 | 217.9 | 216.1 | 216.1 | 218.77 | 215.83 | 794,200 |
September 29, 2025 | 218.5 | 217.52 | 217.52 | 219.73 | 216.84 | 509,600 |
September 26, 2025 | 221.6 | 218.79 | 218.79 | 221.6 | 218.19 | 490,600 |
September 25, 2025 | 220.02 | 220.29 | 220.29 | 221.43 | 219.08 | 479,500 |
September 24, 2025 | 222.56 | 219.29 | 219.29 | 223.56 | 219.05 | 420,900 |
September 23, 2025 | 224.13 | 222.52 | 222.52 | 225.99 | 221.6 | 368,230 |
September 22, 2025 | 223.46 | 225.43 | 225.43 | 225.45 | 222.35 | 683,720 |
September 19, 2025 | 224.1 | 224 | 224 | 224.12 | 220.78 | 1.64M |
September 18, 2025 | 232.86 | 221.7 | 221.7 | 234.04 | 221.35 | 1.1M |
September 17, 2025 | 233.81 | 232.9 | 232.9 | 236.16 | 232.24 | 611,620 |
September 16, 2025 | 234.97 | 233.3 | 233.3 | 234.97 | 233.3 | 674,014 |
September 15, 2025 | 239.1 | 235.79 | 235.79 | 239.83 | 235.55 | 341,012 |
September 12, 2025 | 239.95 | 239.5 | 239.5 | 240.49 | 239.13 | 209,000 |
September 11, 2025 | 236.16 | 239.95 | 239.95 | 241.11 | 236 | 387,200 |
September 10, 2025 | 240.89 | 236.3 | 236.3 | 241.53 | 236.04 | 360,601 |
September 09, 2025 | 242.82 | 243.34 | 243.34 | 243.65 | 240.44 | 503,230 |
September 08, 2025 | 241.37 | 239.63 | 239.63 | 241.37 | 237.84 | 440,400 |
September 05, 2025 | 247.93 | 241.93 | 241.93 | 248.5 | 240.06 | 502,600 |
September 04, 2025 | 246.35 | 247.18 | 247.18 | 248.16 | 245.82 | 296,600 |
September 03, 2025 | 244.37 | 244.76 | 244.76 | 246.75 | 243.54 | 387,507 |
September 02, 2025 | 244.35 | 244.88 | 244.88 | 245.35 | 242.99 | 285,331 |
August 29, 2025 | 244.06 | 243.91 | 243.91 | 245.59 | 243.05 | 317,900 |
August 28, 2025 | 244.56 | 245.13 | 245.13 | 245.32 | 242.41 | 431,323 |
August 27, 2025 | 239.88 | 241.2 | 241.2 | 242.65 | 239.88 | 255,574 |
August 26, 2025 | 244.95 | 242.16 | 242.16 | 245.83 | 241.12 | 646,708 |
August 25, 2025 | 246.48 | 244.95 | 244.95 | 248.06 | 244.91 | 307,100 |
August 22, 2025 | 246.01 | 246.86 | 246.86 | 247.6 | 245.17 | 512,922 |
August 21, 2025 | 243 | 244.87 | 244.87 | 245.17 | 241.84 | 509,200 |
August 20, 2025 | 243.09 | 243.79 | 243.79 | 246.2 | 243.09 | 517,000 |
August 19, 2025 | 240.34 | 242.62 | 242.62 | 243.36 | 239.07 | 637,300 |
August 18, 2025 | 237.85 | 238.76 | 238.76 | 240.72 | 236.86 | 365,842 |
August 15, 2025 | 233.6 | 236.67 | 236.67 | 238.99 | 231.75 | 500,913 |
August 14, 2025 | 233.32 | 231.86 | 231.86 | 235.45 | 231.8 | 391,624 |
August 13, 2025 | 233.41 | 233.51 | 233.51 | 235.06 | 230.77 | 506,894 |
August 12, 2025 | 240.1 | 234.63 | 234.63 | 240.51 | 233.53 | 759,400 |
August 11, 2025 | 247.39 | 241 | 241 | 248.04 | 240.18 | 532,735 |
August 08, 2025 | 249.45 | 247.39 | 247.39 | 251.55 | 246.8 | 313,700 |
August 07, 2025 | 248 | 249.7 | 249.7 | 251.23 | 245.63 | 603,500 |
August 06, 2025 | 278.54 | 247.36 | 247.36 | 279 | 245.36 | 1.7M |
August 05, 2025 | 276 | 275.03 | 275.03 | 280.88 | 274.2 | 374,448 |
August 01, 2025 | 278.21 | 277.45 | 277.45 | 279 | 274.9 | 325,500 |
July 31, 2025 | 275.72 | 278.08 | 278.08 | 279.61 | 275.05 | 415,300 |
July 30, 2025 | 274.22 | 276.23 | 276.23 | 277.97 | 274.22 | 278,839 |
July 29, 2025 | 276.61 | 275.78 | 275.78 | 277.69 | 274.12 | 232,444 |
July 28, 2025 | 278.11 | 275.73 | 275.73 | 280.48 | 275 | 348,400 |
July 25, 2025 | 280.31 | 278.86 | 278.86 | 282.73 | 278.52 | 372,004 |
July 24, 2025 | 277.4 | 280.31 | 280.31 | 280.5 | 276.5 | 252,600 |
July 23, 2025 | 275.59 | 276.5 | 276.5 | 278.45 | 275.59 | 280,707 |