85.10
+0.75(+0.89%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 01, 2025 | 262.13 | 260.42 | 260.42 | 263.94 | 260.27 | 121,899 |
July 31, 2025 | 262 | 263.29 | 263.29 | 265.73 | 261.95 | 147,428 |
July 30, 2025 | 268.18 | 263 | 263 | 269.3 | 262.37 | 122,946 |
July 29, 2025 | 263.41 | 268.34 | 268.34 | 269.2 | 263.27 | 118,631 |
July 28, 2025 | 264.42 | 262.56 | 262.56 | 265 | 262.23 | 56,614 |
July 25, 2025 | 263.63 | 264.44 | 264.44 | 266.81 | 262.94 | 73,900 |
July 24, 2025 | 262.2 | 263.85 | 263.85 | 266.35 | 262.2 | 111,100 |
July 23, 2025 | 262 | 261.27 | 261.27 | 264.02 | 261.26 | 90,877 |
July 22, 2025 | 263.35 | 262.73 | 262.73 | 265.18 | 262.57 | 96,911 |
July 21, 2025 | 264.68 | 263.35 | 263.35 | 265.69 | 262.73 | 81,100 |
July 18, 2025 | 262.76 | 264.31 | 264.31 | 265.62 | 262.4 | 127,400 |
July 17, 2025 | 265.19 | 262.89 | 262.89 | 267.9 | 260.81 | 139,700 |
July 16, 2025 | 263.62 | 266.85 | 266.85 | 266.86 | 263.62 | 116,700 |
July 15, 2025 | 269.22 | 263.62 | 263.62 | 269.22 | 263.5 | 123,611 |
July 14, 2025 | 265.11 | 269.22 | 269.22 | 270.68 | 265.11 | 73,300 |
July 11, 2025 | 268.09 | 265.67 | 265.67 | 269.59 | 265.65 | 121,300 |
July 10, 2025 | 270.67 | 268.09 | 268.09 | 271.18 | 268.07 | 108,605 |
July 09, 2025 | 270.39 | 270.73 | 270.73 | 271.1 | 268.57 | 122,900 |