83.93
+0.69(+0.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 86.49 | 83.24 | 83.24 | 86.49 | 83.18 | 285,039 |
| October 28, 2025 | 87.96 | 86.66 | 86.66 | 87.96 | 86.66 | 345,533 |
| October 27, 2025 | 88.05 | 88.05 | 88.05 | 88.19 | 87.61 | 188,600 |
| October 24, 2025 | 89.26 | 88.01 | 88.01 | 89.93 | 87.97 | 226,900 |
| October 23, 2025 | 89.64 | 89.21 | 89.21 | 90.19 | 88.29 | 345,400 |
| October 22, 2025 | 88.56 | 89.69 | 89.69 | 90.2 | 88.16 | 216,429 |
| October 21, 2025 | 88.38 | 88.54 | 88.54 | 89.07 | 88.38 | 280,000 |
| October 20, 2025 | 89.15 | 88.38 | 88.38 | 89.62 | 88.34 | 390,231 |
| October 17, 2025 | 88.1 | 89.15 | 89.15 | 89.56 | 87.88 | 391,030 |
| October 16, 2025 | 86.7 | 87.64 | 87.64 | 87.7 | 86.56 | 299,931 |
| October 15, 2025 | 86.54 | 86.75 | 86.75 | 88.32 | 86.51 | 290,134 |
| October 14, 2025 | 86.47 | 86.72 | 86.72 | 87.44 | 86.09 | 364,700 |
| October 10, 2025 | 84.72 | 85.83 | 85.83 | 86.05 | 84.37 | 223,100 |
| October 09, 2025 | 84.48 | 84.36 | 84.36 | 84.61 | 84.02 | 239,900 |
| October 08, 2025 | 84.35 | 84.39 | 84.39 | 85.05 | 84.01 | 235,604 |
| October 07, 2025 | 83.84 | 84.07 | 84.07 | 84.22 | 82.77 | 266,600 |
| October 06, 2025 | 85.27 | 83.66 | 83.66 | 85.27 | 83.64 | 221,447 |
| October 03, 2025 | 84.93 | 85.13 | 85.13 | 85.5 | 84.43 | 167,700 |
| October 02, 2025 | 84.34 | 85.1 | 85.1 | 85.46 | 84.05 | 195,294 |
| October 01, 2025 | 84.45 | 84.35 | 84.35 | 85.3 | 84.32 | 204,730 |
| September 30, 2025 | 84.5 | 84.89 | 84.89 | 85.01 | 83.77 | 340,910 |
| September 29, 2025 | 83.52 | 84.27 | 84.27 | 84.46 | 83.52 | 137,516 |
| September 26, 2025 | 84.34 | 83.79 | 83.79 | 84.76 | 83.43 | 268,100 |
| September 25, 2025 | 84.33 | 84.07 | 84.07 | 84.42 | 83.93 | 223,500 |
| September 24, 2025 | 84.25 | 84.16 | 84.16 | 84.45 | 83.71 | 202,500 |
| September 23, 2025 | 84.09 | 84.39 | 84.39 | 84.64 | 83.67 | 167,240 |
| September 22, 2025 | 85.39 | 83.92 | 83.92 | 85.39 | 83.73 | 349,312 |
| September 19, 2025 | 85.04 | 85.33 | 85.33 | 86.18 | 84.4 | 1.46M |
| September 18, 2025 | 83.91 | 84.37 | 84.37 | 84.47 | 83.25 | 366,400 |
| September 17, 2025 | 84.05 | 83.85 | 83.85 | 84.56 | 83.55 | 167,149 |
| September 16, 2025 | 84.58 | 83.76 | 83.76 | 84.91 | 83.03 | 510,800 |
| September 15, 2025 | 86.26 | 84.79 | 84.79 | 86.35 | 84.29 | 446,849 |
| September 12, 2025 | 87.22 | 86.73 | 86.73 | 87.6 | 86.64 | 184,900 |
| September 11, 2025 | 87.66 | 87.5 | 87.5 | 87.92 | 87.19 | 288,100 |
| September 10, 2025 | 88.63 | 87.66 | 87.66 | 88.63 | 87.44 | 394,918 |
| September 09, 2025 | 88.9 | 88.8 | 88.8 | 88.9 | 88.1 | 283,306 |
| September 08, 2025 | 88.51 | 88.8 | 88.8 | 89.47 | 88.37 | 319,539 |
| September 05, 2025 | 88.52 | 88.58 | 88.58 | 88.98 | 88.19 | 154,900 |
| September 04, 2025 | 88.51 | 88.52 | 88.52 | 89.41 | 88.33 | 366,116 |
| September 03, 2025 | 88.15 | 88.24 | 88.24 | 89.03 | 88.11 | 360,903 |
| September 02, 2025 | 88.6 | 88.13 | 88.13 | 88.82 | 87.58 | 353,300 |
| August 29, 2025 | 87.51 | 88.44 | 88.44 | 88.69 | 86.63 | 288,802 |
| August 28, 2025 | 87.04 | 87.35 | 87.35 | 87.62 | 86.61 | 242,300 |
| August 27, 2025 | 87.29 | 87.28 | 87.28 | 87.66 | 86.26 | 322,271 |
| August 26, 2025 | 88.17 | 87.58 | 87.58 | 88.17 | 86.58 | 1.73M |
| August 25, 2025 | 88.39 | 88.41 | 88.41 | 89.15 | 88 | 262,510 |
| August 22, 2025 | 92 | 88.17 | 88.17 | 92.09 | 88.12 | 501,862 |
| August 21, 2025 | 91.3 | 91.94 | 91.94 | 92.44 | 91.25 | 385,746 |
| August 20, 2025 | 90.71 | 91.21 | 91.21 | 92.04 | 90.71 | 356,724 |
| August 19, 2025 | 89.42 | 90.66 | 90.66 | 91.56 | 89.42 | 332,905 |
| August 18, 2025 | 88.09 | 89.22 | 89.22 | 89.47 | 87.78 | 415,638 |
| August 15, 2025 | 264.55 | 263.39 | 263.39 | 266.14 | 261.58 | 157,406 |
| August 14, 2025 | 261.95 | 262.85 | 262.85 | 263.91 | 261.34 | 243,700 |
| August 13, 2025 | 264.86 | 261.8 | 261.8 | 267.59 | 258.56 | 217,730 |
| August 12, 2025 | 264.59 | 264.94 | 264.94 | 265.65 | 261.04 | 119,800 |
| August 11, 2025 | 262.78 | 265.52 | 265.52 | 266.54 | 261.89 | 92,200 |
| August 08, 2025 | 264.63 | 265 | 265 | 268.37 | 264.5 | 102,900 |
| August 07, 2025 | 266.24 | 265.05 | 265.05 | 267.63 | 264.45 | 112,613 |
| August 06, 2025 | 265.64 | 266.24 | 266.24 | 268.36 | 263.57 | 135,200 |
| August 05, 2025 | 262.24 | 265.36 | 265.36 | 267.15 | 260.3 | 132,100 |