144.44
+2.39(+1.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 143.51 | 144.44 | 144.44 | 146.54 | 143.16 | 676,095 |
| September 04, 2025 | 139.81 | 142.05 | 142.05 | 142.49 | 138.7 | 753,700 |
| September 03, 2025 | 141.2 | 141.52 | 141.52 | 142.55 | 139.56 | 779,500 |
| September 02, 2025 | 140.91 | 139.93 | 139.93 | 141.42 | 137.67 | 1.02M |
| August 29, 2025 | 133.8 | 137.92 | 137.92 | 138.29 | 133.71 | 730,700 |
| August 28, 2025 | 134.05 | 133.7 | 133.7 | 134.55 | 132.15 | 582,723 |
| August 27, 2025 | 132.81 | 133.2 | 133.2 | 133.41 | 130.91 | 1.24M |
| August 26, 2025 | 132.4 | 133.72 | 133.72 | 134.43 | 131.9 | 1.71M |
| August 25, 2025 | 132.43 | 132.39 | 132.39 | 132.83 | 131.45 | 518,900 |
| August 22, 2025 | 130.26 | 132.16 | 132.16 | 133.15 | 129.62 | 670,336 |
| August 21, 2025 | 129 | 131.22 | 131.22 | 132.35 | 128.83 | 474,898 |
| August 20, 2025 | 126.89 | 129.37 | 129.37 | 129.53 | 126.89 | 763,900 |
| August 19, 2025 | 128.8 | 126.23 | 126.23 | 129.05 | 126.12 | 562,038 |
| August 18, 2025 | 131.08 | 128.97 | 128.97 | 131.08 | 127.42 | 557,944 |
| August 15, 2025 | 130.25 | 130.33 | 130.33 | 130.61 | 128.51 | 612,002 |
| August 14, 2025 | 130 | 130.25 | 130.25 | 131.88 | 128.83 | 777,323 |
| August 13, 2025 | 132.89 | 130.91 | 130.91 | 133.37 | 130.38 | 896,979 |
| August 12, 2025 | 134.5 | 132.82 | 132.82 | 135.05 | 131.8 | 634,000 |
| August 11, 2025 | 133.38 | 134.3 | 134.3 | 134.84 | 132.08 | 781,808 |
| August 08, 2025 | 143 | 138.56 | 138.56 | 143 | 136.31 | 1.09M |
| August 07, 2025 | 136.36 | 137.19 | 137.19 | 138.12 | 136.28 | 638,200 |
| August 06, 2025 | 134.68 | 135.47 | 135.47 | 135.6 | 133.77 | 795,600 |
| August 05, 2025 | 131.13 | 135.03 | 135.03 | 135.75 | 131.03 | 984,300 |
| August 01, 2025 | 128.09 | 127.06 | 127.06 | 129.14 | 125.86 | 613,300 |
| July 31, 2025 | 126.64 | 126.72 | 126.72 | 128.6 | 125.8 | 823,729 |
| July 30, 2025 | 128.67 | 125.92 | 125.92 | 130.16 | 125.08 | 482,300 |
| July 29, 2025 | 125.95 | 128.6 | 128.6 | 128.62 | 125.48 | 434,900 |
| July 28, 2025 | 128.18 | 125.98 | 125.98 | 128.33 | 125.39 | 566,610 |
| July 25, 2025 | 127.34 | 128.83 | 128.83 | 129.34 | 127.04 | 493,999 |
| July 24, 2025 | 128.16 | 128.25 | 128.25 | 129.48 | 126.3 | 467,500 |
| July 23, 2025 | 130.17 | 129.09 | 129.09 | 131.82 | 128.75 | 635,333 |
| July 22, 2025 | 126.5 | 130.19 | 130.19 | 131.17 | 126.16 | 838,949 |
| July 21, 2025 | 123.09 | 125.09 | 125.09 | 126.09 | 123.07 | 575,827 |
| July 18, 2025 | 122.89 | 121.23 | 121.23 | 122.95 | 120.79 | 545,024 |
| July 17, 2025 | 122.75 | 122.35 | 122.35 | 123.45 | 121.56 | 536,200 |
| July 16, 2025 | 124.7 | 123.85 | 123.85 | 125.51 | 123.05 | 459,915 |
| July 15, 2025 | 125.4 | 124.33 | 124.33 | 125.9 | 122.34 | 463,128 |
| July 14, 2025 | 125.52 | 125.19 | 125.19 | 127.64 | 125.02 | 549,421 |
| July 11, 2025 | 123.86 | 124.55 | 124.55 | 125.25 | 122.8 | 528,931 |
| July 10, 2025 | 122.5 | 122.8 | 122.8 | 122.98 | 120.6 | 707,548 |
| July 09, 2025 | 118.6 | 121.6 | 121.6 | 121.68 | 118.05 | 742,400 |
| July 08, 2025 | 126.03 | 118.65 | 118.65 | 126.04 | 117.13 | 977,475 |
| July 07, 2025 | 122.82 | 126.52 | 126.52 | 126.72 | 120.5 | 690,000 |
| July 04, 2025 | 124.17 | 124.25 | 124.25 | 124.51 | 123.63 | 149,000 |
| July 03, 2025 | 120.46 | 123.32 | 123.32 | 123.39 | 120.45 | 377,100 |
| July 02, 2025 | 122.61 | 121.91 | 121.91 | 122.95 | 120.64 | 673,322 |
| June 30, 2025 | 119.79 | 122.46 | 122.46 | 122.72 | 118.66 | 849,237 |
| June 27, 2025 | 120 | 119.7 | 119.7 | 120.43 | 118.57 | 879,889 |
| June 26, 2025 | 122.59 | 123.11 | 123.11 | 123.22 | 121.65 | 664,700 |
| June 25, 2025 | 121.05 | 122.54 | 122.54 | 123.65 | 120.93 | 624,059 |
| June 24, 2025 | 120.69 | 121.5 | 121.5 | 122.13 | 118.26 | 1.02M |
| June 23, 2025 | 122.95 | 123.88 | 123.88 | 125.88 | 122.95 | 439,600 |
| June 20, 2025 | 123 | 122.66 | 122.66 | 125.28 | 122.47 | 1.79M |
| June 19, 2025 | 124.31 | 123.15 | 123.15 | 124.32 | 122.8 | 206,400 |
| June 18, 2025 | 124.63 | 124.77 | 124.77 | 125.55 | 124.11 | 536,143 |
| June 17, 2025 | 125.32 | 124.56 | 124.56 | 125.55 | 122.99 | 496,600 |
| June 16, 2025 | 123.07 | 124.69 | 124.69 | 125.31 | 122.83 | 520,311 |
| June 13, 2025 | 124.61 | 124.57 | 124.57 | 125.5 | 123.62 | 1.01M |
| June 12, 2025 | 123.13 | 123 | 123 | 124.25 | 122.45 | 650,500 |
| June 11, 2025 | 120.72 | 121.8 | 121.8 | 121.84 | 120.29 | 456,946 |