128.83
+0.58(+0.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 122.37 | 120.6 | 120.6 | 122.47 | 119.14 | 660,349 |
| June 09, 2025 | 121 | 121.96 | 121.96 | 122.01 | 119.73 | 585,600 |
| June 06, 2025 | 125.44 | 121.52 | 121.52 | 125.59 | 121.07 | 737,000 |
| June 05, 2025 | 128.71 | 125.21 | 125.21 | 129.87 | 124.39 | 839,213 |
| June 04, 2025 | 126.3 | 126.99 | 126.99 | 127.28 | 125.41 | 764,800 |
| June 03, 2025 | 125.18 | 125.84 | 125.84 | 125.95 | 123.38 | 599,531 |
| June 02, 2025 | 121.52 | 125.82 | 125.82 | 125.89 | 121.12 | 812,600 |
| May 30, 2025 | 118.32 | 118.91 | 118.91 | 120 | 118.1 | 3.49M |
| May 29, 2025 | 119.21 | 118.83 | 118.83 | 119.68 | 118.33 | 495,000 |
| May 28, 2025 | 118.41 | 119.28 | 119.28 | 119.28 | 117.34 | 746,498 |
| May 27, 2025 | 116.56 | 118.27 | 118.27 | 119.04 | 116.42 | 969,400 |
| May 26, 2025 | 118.24 | 119.62 | 119.62 | 120.28 | 117.77 | 196,605 |
| May 23, 2025 | 118.95 | 118.91 | 118.91 | 119.69 | 117.79 | 528,203 |
| May 22, 2025 | 117.63 | 117.28 | 117.28 | 118.24 | 116.75 | 625,600 |
| May 21, 2025 | 116.26 | 118.24 | 118.24 | 118.56 | 115.9 | 1.15M |
| May 20, 2025 | 111.57 | 115.44 | 115.44 | 115.65 | 111.53 | 704,200 |
| May 16, 2025 | 108.03 | 109.77 | 109.77 | 109.78 | 107.14 | 923,500 |
| May 15, 2025 | 108.3 | 109.98 | 109.98 | 110.03 | 107.39 | 840,118 |
| May 14, 2025 | 106.5 | 106.89 | 106.89 | 107.25 | 105.36 | 1.3M |
| May 13, 2025 | 111.4 | 109.38 | 109.38 | 111.5 | 108.37 | 1.14M |
| May 12, 2025 | 114.53 | 110.49 | 110.49 | 114.53 | 110.07 | 748,200 |
| May 09, 2025 | 116.53 | 119.56 | 119.56 | 120.5 | 115.21 | 803,410 |
| May 08, 2025 | 116.54 | 114.99 | 114.99 | 117.63 | 114.94 | 980,300 |
| May 07, 2025 | 115.99 | 117.47 | 117.47 | 117.79 | 115.63 | 887,000 |
| May 06, 2025 | 116.59 | 118.09 | 118.09 | 118.25 | 115.59 | 560,919 |
| May 05, 2025 | 114.98 | 115.19 | 115.19 | 115.59 | 112.88 | 433,235 |
| May 02, 2025 | 113.42 | 111.68 | 111.68 | 113.54 | 110.47 | 932,142 |
| May 01, 2025 | 112.33 | 112.26 | 112.26 | 112.86 | 111.06 | 605,926 |
| April 30, 2025 | 112.5 | 115.11 | 115.11 | 115.15 | 112.49 | 1.09M |