248.41
-2.26(-0.90%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 250.93 | 248.41 | 248.41 | 250.93 | 247.38 | 234,224 |
September 04, 2025 | 249.31 | 250.67 | 250.67 | 251.99 | 249.31 | 244,900 |
September 03, 2025 | 251.41 | 249.31 | 249.31 | 252.3 | 247.98 | 286,500 |
September 02, 2025 | 250.44 | 251.91 | 251.91 | 255.3 | 249.71 | 418,513 |
August 29, 2025 | 251.33 | 253.8 | 253.8 | 254.59 | 251.33 | 157,621 |
August 28, 2025 | 254.79 | 252.08 | 252.08 | 254.79 | 250.35 | 195,608 |
August 27, 2025 | 251.31 | 252.65 | 252.65 | 253.49 | 251.31 | 150,591 |
August 26, 2025 | 252.08 | 252.83 | 252.83 | 253.18 | 250.93 | 208,446 |
August 25, 2025 | 255.13 | 252.57 | 252.57 | 255.66 | 252.56 | 147,000 |
August 22, 2025 | 259.67 | 255.55 | 255.55 | 261.25 | 254.37 | 338,500 |
August 21, 2025 | 257.96 | 259.39 | 259.39 | 260.24 | 257.55 | 163,422 |
August 20, 2025 | 259.52 | 258.01 | 258.01 | 261.76 | 257.9 | 202,434 |
August 19, 2025 | 255.22 | 258.21 | 258.21 | 258.39 | 255.22 | 185,863 |
August 18, 2025 | 256.4 | 255.26 | 255.26 | 256.4 | 254.33 | 172,142 |
August 15, 2025 | 255.82 | 255.31 | 255.31 | 255.82 | 253.25 | 256,369 |
August 14, 2025 | 256.52 | 255.24 | 255.24 | 256.87 | 254.98 | 305,628 |
August 13, 2025 | 257.7 | 255.6 | 255.6 | 258.52 | 253.83 | 388,834 |
August 12, 2025 | 262.46 | 258.29 | 258.29 | 262.86 | 257.6 | 394,233 |
August 11, 2025 | 258.56 | 262.45 | 262.45 | 262.75 | 258.56 | 230,127 |
August 08, 2025 | 258.56 | 258.63 | 258.63 | 262.21 | 258.3 | 231,014 |
August 07, 2025 | 257.18 | 258.45 | 258.45 | 260 | 257 | 267,100 |
August 06, 2025 | 256.27 | 258.01 | 258.01 | 258.61 | 254.69 | 204,807 |
August 05, 2025 | 259.92 | 257.58 | 257.58 | 260.5 | 257.49 | 322,000 |
August 01, 2025 | 258.46 | 257.48 | 257.48 | 258.77 | 255.01 | 497,916 |
July 31, 2025 | 260.5 | 258.74 | 258.74 | 264.03 | 258.08 | 410,533 |
July 30, 2025 | 263.65 | 261.92 | 261.92 | 264.58 | 261.5 | 365,360 |
July 29, 2025 | 256.9 | 264.24 | 264.24 | 264.38 | 256.9 | 507,269 |
July 28, 2025 | 256.07 | 255.57 | 255.57 | 257.4 | 255.19 | 283,000 |
July 25, 2025 | 258.56 | 256.3 | 256.3 | 260.1 | 256.24 | 709,639 |
July 24, 2025 | 247 | 257.03 | 257.03 | 258.31 | 245.6 | 547,902 |
July 23, 2025 | 252.24 | 250.58 | 250.58 | 252.24 | 249.82 | 354,200 |
July 22, 2025 | 248.77 | 251.48 | 251.48 | 252.23 | 248.77 | 288,500 |
July 21, 2025 | 251.28 | 249.09 | 249.09 | 251.28 | 248.36 | 298,900 |
July 18, 2025 | 250.1 | 250.84 | 250.84 | 252.26 | 249.58 | 431,302 |
July 17, 2025 | 249.26 | 250.65 | 250.65 | 251.67 | 248.13 | 427,400 |
July 16, 2025 | 252.24 | 250.29 | 250.29 | 252.39 | 248.35 | 344,200 |
July 15, 2025 | 252.72 | 252.06 | 252.06 | 253.83 | 250.87 | 330,700 |
July 14, 2025 | 250.27 | 252.71 | 252.71 | 254.1 | 249.94 | 468,200 |
July 11, 2025 | 248.29 | 251.03 | 251.03 | 251.47 | 248.29 | 350,120 |
July 10, 2025 | 248.39 | 248.8 | 248.8 | 250.47 | 246.38 | 360,600 |
July 09, 2025 | 247.8 | 249.13 | 249.13 | 249.55 | 246.06 | 525,600 |
July 08, 2025 | 248.1 | 248 | 248 | 249.45 | 246.05 | 427,232 |
July 07, 2025 | 246.59 | 248.99 | 248.99 | 249.26 | 245.18 | 410,507 |
July 04, 2025 | 244.9 | 244.68 | 244.68 | 246.29 | 244.44 | 85,216 |
July 03, 2025 | 244 | 244.31 | 244.31 | 246.2 | 241.45 | 295,500 |
July 02, 2025 | 254.59 | 241.97 | 241.97 | 254.59 | 241.36 | 687,500 |
June 30, 2025 | 255.06 | 254.38 | 254.38 | 255.34 | 253.07 | 233,400 |
June 27, 2025 | 255.54 | 254.72 | 254.72 | 257.34 | 254.21 | 286,943 |
June 26, 2025 | 255.5 | 255.6 | 255.6 | 256.51 | 253.94 | 405,400 |
June 25, 2025 | 257.83 | 254.85 | 254.85 | 257.83 | 254.4 | 278,500 |
June 24, 2025 | 257.19 | 258.17 | 258.17 | 259.2 | 254.7 | 256,300 |
June 23, 2025 | 255.42 | 257.66 | 257.66 | 257.71 | 255.42 | 178,100 |
June 20, 2025 | 257 | 255.06 | 255.06 | 258.24 | 254.13 | 597,500 |
June 19, 2025 | 255.46 | 255.4 | 255.4 | 256.16 | 254.85 | 79,638 |
June 18, 2025 | 256.07 | 256.41 | 256.41 | 257.4 | 255.03 | 258,129 |
June 17, 2025 | 253.1 | 256.12 | 256.12 | 256.44 | 252.24 | 228,947 |
June 16, 2025 | 258.12 | 254.08 | 254.08 | 259.06 | 253.78 | 301,028 |
June 13, 2025 | 259.63 | 259.2 | 259.2 | 262.17 | 258.78 | 178,300 |
June 12, 2025 | 258.58 | 260.59 | 260.59 | 260.75 | 258.42 | 186,389 |
June 11, 2025 | 258.49 | 258.76 | 258.76 | 259.31 | 257 | 216,703 |