174.11
-0.4(-0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 173 | 174.51 | 174.51 | 175 | 170.5 | 83,201 |
| January 12, 2026 | 168 | 172.89 | 172.89 | 174.02 | 165 | 63,800 |
| January 09, 2026 | 156.96 | 167.52 | 167.52 | 168.09 | 156.79 | 83,841 |
| January 08, 2026 | 160 | 156.96 | 156.96 | 160 | 155 | 50,613 |
| January 07, 2026 | 160 | 160.29 | 160.29 | 161.83 | 158.95 | 49,931 |
| January 06, 2026 | 163.27 | 161.25 | 161.25 | 164.03 | 160.63 | 58,443 |
| January 05, 2026 | 163.35 | 164.16 | 164.16 | 172.78 | 162.86 | 69,529 |
| January 02, 2026 | 164.51 | 164.52 | 164.52 | 165.12 | 163 | 30,102 |
| December 31, 2025 | 167.75 | 164.51 | 164.51 | 168.75 | 164 | 27,963 |
| December 30, 2025 | 170 | 167.28 | 167.08 | 170.79 | 167.21 | 40,306 |
| December 29, 2025 | 163.5 | 168.96 | 168.96 | 170.66 | 163.28 | 52,384 |
| December 23, 2025 | 163.72 | 164.36 | 164.36 | 166.15 | 162.9 | 50,883 |
| December 22, 2025 | 162.79 | 163.43 | 163.43 | 165.67 | 162.16 | 60,500 |
| December 19, 2025 | 156.52 | 162.4 | 162.4 | 163.59 | 156.52 | 292,043 |
| December 18, 2025 | 154.73 | 158.35 | 158.35 | 158.59 | 154.73 | 51,000 |
| December 17, 2025 | 157.69 | 154.66 | 154.66 | 157.69 | 153.42 | 62,277 |
| December 16, 2025 | 156.93 | 157.93 | 157.93 | 158.8 | 154.27 | 69,244 |
| December 15, 2025 | 154.92 | 157.65 | 157.65 | 160.57 | 153.7 | 106,628 |
| December 12, 2025 | 157.73 | 153.39 | 153.39 | 162.05 | 152.16 | 65,490 |
| December 11, 2025 | 139.43 | 156.96 | 156.96 | 162.01 | 138 | 217,273 |
| December 10, 2025 | 125.51 | 128.37 | 128.37 | 129.26 | 125 | 74,704 |
| December 09, 2025 | 123.98 | 124.9 | 124.9 | 125.53 | 122 | 44,508 |
| December 08, 2025 | 125 | 122.75 | 122.75 | 125.5 | 122.48 | 27,748 |
| December 05, 2025 | 126.03 | 125.77 | 125.77 | 128.06 | 125.71 | 22,359 |
| December 04, 2025 | 124.97 | 126.31 | 126.31 | 127.75 | 124.68 | 29,190 |
| December 03, 2025 | 126.32 | 126.09 | 126.09 | 126.32 | 124.21 | 29,600 |
| December 02, 2025 | 123.36 | 123.71 | 123.71 | 124.39 | 122.52 | 30,412 |
| December 01, 2025 | 124.79 | 123.29 | 123.29 | 126.56 | 123.29 | 31,100 |
| November 28, 2025 | 125.91 | 126.88 | 126.88 | 127.16 | 125.15 | 23,669 |
| November 27, 2025 | 125.07 | 124.76 | 124.76 | 125.75 | 124.4 | 20,836 |
| November 26, 2025 | 124.38 | 125 | 125 | 125.83 | 123.01 | 23,412 |
| November 25, 2025 | 122.08 | 123.39 | 123.39 | 124.89 | 119.99 | 45,546 |
| November 24, 2025 | 119.67 | 121.33 | 121.33 | 121.54 | 119.62 | 42,230 |
| November 21, 2025 | 115.75 | 120.24 | 120.24 | 120.93 | 115.75 | 84,349 |
| November 20, 2025 | 122.3 | 117.18 | 117.18 | 122.3 | 116.52 | 41,511 |
| November 19, 2025 | 120.66 | 120.61 | 120.61 | 121.62 | 119.45 | 43,620 |
| November 18, 2025 | 118.3 | 119.8 | 119.8 | 120.38 | 118.15 | 36,100 |
| November 17, 2025 | 120.4 | 120.19 | 120.19 | 121.51 | 119.49 | 40,700 |
| November 14, 2025 | 119.96 | 121.93 | 121.93 | 122.56 | 119.91 | 38,744 |
| November 13, 2025 | 127.58 | 119.88 | 119.88 | 127.58 | 119.28 | 57,405 |
| November 12, 2025 | 123.81 | 126.13 | 126.13 | 127.08 | 123.81 | 35,100 |
| November 11, 2025 | 122.99 | 123.7 | 123.7 | 124.44 | 122.25 | 28,900 |
| November 10, 2025 | 123.41 | 124.04 | 124.04 | 124.69 | 121.56 | 47,132 |
| November 07, 2025 | 124.38 | 122.37 | 122.37 | 124.79 | 121.63 | 50,700 |
| November 06, 2025 | 126.9 | 124.23 | 124.23 | 127.03 | 123.7 | 54,833 |
| November 05, 2025 | 126.97 | 126.88 | 126.88 | 128.2 | 125.46 | 87,242 |
| November 04, 2025 | 129.93 | 125.97 | 125.97 | 129.93 | 125.6 | 92,100 |
| November 03, 2025 | 136.03 | 130.49 | 130.49 | 136.17 | 129.67 | 55,300 |
| October 31, 2025 | 131.97 | 135.78 | 135.78 | 136.01 | 131.97 | 71,300 |
| October 30, 2025 | 133.07 | 131.97 | 131.97 | 136.98 | 131.83 | 49,529 |
| October 29, 2025 | 139.63 | 134.7 | 134.7 | 139.63 | 133.74 | 109,500 |
| October 28, 2025 | 138.89 | 138.24 | 138.24 | 140.81 | 138.01 | 38,000 |
| October 27, 2025 | 142.76 | 138.83 | 138.83 | 143.66 | 137.87 | 117,400 |
| October 24, 2025 | 139.66 | 142.59 | 142.59 | 152.77 | 137.99 | 91,200 |
| October 23, 2025 | 136.75 | 139.82 | 139.82 | 139.95 | 136.23 | 64,085 |
| October 22, 2025 | 135.23 | 136 | 136 | 136.26 | 133.28 | 43,900 |
| October 21, 2025 | 136.64 | 136.28 | 136.28 | 137 | 135.15 | 35,017 |
| October 20, 2025 | 136.66 | 135.75 | 135.75 | 137.62 | 135.55 | 34,315 |
| October 17, 2025 | 138.75 | 135.5 | 135.5 | 138.75 | 135.37 | 64,340 |
| October 16, 2025 | 142.21 | 139.98 | 139.98 | 142.21 | 139.31 | 44,313 |