80.25
+0.95(+1.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.65 | 80.25 | 80.25 | 80.25 | 79.12 | 5,191 |
| December 03, 2025 | 78.61 | 79.3 | 79.3 | 79.31 | 78.33 | 4,507 |
| December 02, 2025 | 79.15 | 78.73 | 78.73 | 79.19 | 78.57 | 2,647 |
| December 01, 2025 | 78.53 | 78.58 | 78.58 | 78.95 | 78.4 | 6,249 |
| November 28, 2025 | 78.96 | 79.57 | 79.57 | 79.59 | 78.96 | 3,600 |
| November 27, 2025 | 79.27 | 78.56 | 78.56 | 79.33 | 78.56 | 1,249 |
| November 26, 2025 | 78.77 | 79.04 | 79.04 | 79.36 | 78.77 | 6,319 |
| November 25, 2025 | 77.44 | 78.33 | 78.33 | 78.33 | 76.66 | 3,600 |
| November 24, 2025 | 75.39 | 77.45 | 77.45 | 77.45 | 75.39 | 6,406 |
| November 21, 2025 | 74.86 | 75.32 | 75.32 | 75.73 | 73.84 | 4,400 |
| November 20, 2025 | 77.56 | 75.17 | 75.17 | 78.14 | 74.6 | 25,148 |
| November 19, 2025 | 76.29 | 76.54 | 76.54 | 76.96 | 76.08 | 8,919 |
| November 18, 2025 | 76.28 | 75.86 | 75.86 | 76.35 | 75.11 | 8,170 |
| November 17, 2025 | 77.49 | 76.81 | 76.81 | 77.69 | 76.45 | 26,113 |
| November 14, 2025 | 77.05 | 77.56 | 77.56 | 78.18 | 76.13 | 16,104 |
| November 13, 2025 | 79.59 | 77.33 | 77.33 | 79.75 | 77.25 | 13,527 |
| November 12, 2025 | 79.57 | 79.8 | 79.8 | 80.19 | 79.45 | 9,229 |
| November 11, 2025 | 79.9 | 79.47 | 79.47 | 79.9 | 79.09 | 8,541 |
| November 10, 2025 | 79.71 | 79.9 | 79.9 | 80.05 | 79.5 | 22,049 |
| November 07, 2025 | 78.37 | 78.25 | 78.25 | 78.37 | 76.9 | 6,400 |
| November 06, 2025 | 79.73 | 78.49 | 78.49 | 79.73 | 78.37 | 5,900 |
| November 05, 2025 | 79.17 | 79.93 | 79.93 | 80.19 | 79.17 | 4,435 |
| November 04, 2025 | 79.06 | 78.98 | 78.98 | 79.65 | 78.86 | 6,600 |
| November 03, 2025 | 80.82 | 80.36 | 80.36 | 80.82 | 80 | 5,145 |
| October 31, 2025 | 79.98 | 80.27 | 80.27 | 80.6 | 79.72 | 3,800 |
| October 30, 2025 | 79.72 | 79.81 | 79.81 | 80.47 | 79.66 | 4,513 |
| October 29, 2025 | 79.99 | 79.84 | 79.84 | 80.43 | 79.78 | 4,400 |
| October 28, 2025 | 80.45 | 79.86 | 79.86 | 80.45 | 79.86 | 7,408 |
| October 27, 2025 | 80.69 | 80.5 | 80.5 | 80.69 | 80.38 | 5,400 |
| October 24, 2025 | 79.76 | 79.98 | 79.98 | 80.25 | 79.76 | 3,292 |
| October 23, 2025 | 78.09 | 78.93 | 78.93 | 78.98 | 78.09 | 5,761 |
| October 22, 2025 | 78.9 | 77.71 | 77.71 | 78.9 | 76.99 | 7,035 |
| October 21, 2025 | 78.93 | 79.06 | 79.06 | 79.36 | 78.9 | 4,010 |
| October 20, 2025 | 79.46 | 80.06 | 80.06 | 80.06 | 79.46 | 4,100 |
| October 17, 2025 | 78.61 | 78.49 | 78.49 | 78.81 | 77.99 | 6,321 |
| October 16, 2025 | 80.79 | 79.25 | 79.25 | 80.79 | 79.1 | 4,000 |
| October 15, 2025 | 80.37 | 80.47 | 80.47 | 81.11 | 79.97 | 5,814 |
| October 14, 2025 | 78.58 | 79.9 | 79.9 | 80.34 | 78.07 | 11,500 |
| October 10, 2025 | 79.55 | 77.5 | 77.5 | 79.55 | 77.39 | 9,500 |
| October 09, 2025 | 79.39 | 79.47 | 79.47 | 79.54 | 79.17 | 3,101 |
| October 08, 2025 | 79.01 | 79.48 | 79.48 | 79.5 | 78.92 | 24,200 |
| October 07, 2025 | 79.36 | 78.75 | 78.75 | 79.36 | 78.05 | 14,300 |
| October 06, 2025 | 79.48 | 79.14 | 79.14 | 79.48 | 79.03 | 8,238 |
| October 03, 2025 | 79.21 | 78.72 | 78.72 | 79.22 | 78.59 | 11,972 |
| October 02, 2025 | 78.52 | 78.69 | 78.69 | 78.73 | 78.14 | 7,315 |
| October 01, 2025 | 77.93 | 78.13 | 78.13 | 78.16 | 77.7 | 8,100 |
| September 30, 2025 | 77.63 | 77.69 | 77.69 | 77.69 | 77.3 | 5,145 |
| September 29, 2025 | 77.77 | 77.7 | 77.7 | 77.77 | 77.3 | 5,737 |
| September 26, 2025 | 76.79 | 77.21 | 77.21 | 77.21 | 76.79 | 4,800 |
| September 25, 2025 | 76.17 | 76.48 | 76.48 | 76.55 | 75.88 | 2,269 |
| September 24, 2025 | 77.75 | 76.99 | 76.99 | 77.75 | 76.91 | 4,056 |
| September 23, 2025 | 77.6 | 77.7 | 77.7 | 77.84 | 77.27 | 7,200 |
| September 22, 2025 | 76.62 | 77.52 | 77.52 | 77.52 | 76.44 | 6,419 |
| September 19, 2025 | 75.96 | 76.74 | 76.74 | 76.74 | 75.96 | 1,638 |
| September 18, 2025 | 75.96 | 76.73 | 76.73 | 76.73 | 75.96 | 5,147 |
| September 17, 2025 | 75.2 | 75.29 | 75.29 | 75.55 | 75.1 | 6,400 |
| September 16, 2025 | 75.7 | 75.4 | 75.4 | 75.7 | 75.04 | 6,800 |
| September 15, 2025 | 76.05 | 75.82 | 75.82 | 76.13 | 75.71 | 5,600 |
| September 12, 2025 | 76 | 76.06 | 76.06 | 76.06 | 75.71 | 5,200 |
| September 11, 2025 | 75.33 | 75.92 | 75.92 | 75.92 | 75.17 | 17,865 |