229.50
+2.48(+1.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 227.67 | 229.5 | 229.5 | 229.64 | 226 | 367,246 |
| February 19, 2026 | 225.52 | 227.02 | 227.02 | 227.46 | 222.47 | 408,300 |
| February 18, 2026 | 223.67 | 225.52 | 225.52 | 228.94 | 221.05 | 442,343 |
| February 17, 2026 | 221.9 | 222.73 | 222.73 | 228.75 | 221.25 | 619,890 |
| February 13, 2026 | 220.11 | 221.2 | 221.2 | 223.12 | 213.18 | 827,700 |
| February 12, 2026 | 253.88 | 221.48 | 221.48 | 255.66 | 220.5 | 1.34M |
| February 11, 2026 | 267.08 | 253.24 | 253.24 | 267.94 | 253.1 | 583,703 |
| February 10, 2026 | 267.54 | 266.37 | 266.37 | 267.6 | 265.75 | 338,560 |
| February 09, 2026 | 265.43 | 266.83 | 266.83 | 267.46 | 262.36 | 296,026 |
| February 06, 2026 | 261.24 | 265.84 | 265.84 | 266.26 | 261.09 | 458,388 |
| February 05, 2026 | 259.3 | 259.83 | 259.83 | 260.92 | 251.47 | 971,223 |
| February 04, 2026 | 269.4 | 268.51 | 268.51 | 270.77 | 267.55 | 511,300 |
| February 03, 2026 | 270.46 | 268.5 | 268.5 | 275.24 | 267.51 | 406,558 |
| February 02, 2026 | 263.62 | 270.46 | 270.46 | 270.8 | 262.73 | 442,700 |
| January 30, 2026 | 261.43 | 263.23 | 263.23 | 268.34 | 258.5 | 423,967 |
| January 29, 2026 | 269.41 | 263.81 | 263.81 | 269.95 | 262.59 | 518,791 |
| January 28, 2026 | 269.16 | 269.68 | 269.68 | 272 | 266.38 | 270,954 |
| January 27, 2026 | 267.19 | 269.29 | 269.29 | 269.94 | 264.31 | 278,600 |
| January 26, 2026 | 270.1 | 266.28 | 266.28 | 270.1 | 264.14 | 297,017 |
| January 23, 2026 | 269.99 | 269.94 | 269.94 | 270.78 | 268.09 | 316,418 |
| January 22, 2026 | 269.33 | 270.2 | 270.2 | 272.44 | 268.48 | 345,800 |
| January 21, 2026 | 268.64 | 268.2 | 268.2 | 268.64 | 261.9 | 411,280 |
| January 20, 2026 | 270.01 | 266.83 | 266.83 | 271.33 | 265.41 | 343,141 |
| January 19, 2026 | 271.67 | 272 | 272 | 272.33 | 270.27 | 108,845 |
| January 16, 2026 | 270.37 | 272.19 | 272.19 | 275.08 | 268.86 | 386,245 |
| January 15, 2026 | 267.76 | 269.62 | 269.62 | 270.74 | 267.31 | 300,727 |
| January 14, 2026 | 266.84 | 266.58 | 266.58 | 268.55 | 263.66 | 417,000 |
| January 13, 2026 | 265.39 | 266.85 | 266.85 | 267.77 | 262.68 | 414,800 |
| January 12, 2026 | 259 | 265.93 | 265.93 | 266.41 | 258.31 | 278,829 |
| January 09, 2026 | 256.59 | 260.02 | 260.02 | 260.13 | 255.62 | 229,609 |
| January 08, 2026 | 257 | 256.21 | 256.21 | 258.89 | 254.63 | 273,832 |
| January 07, 2026 | 259.99 | 257 | 257 | 262.65 | 256.58 | 442,000 |
| January 06, 2026 | 254.24 | 260.42 | 260.42 | 260.68 | 250.32 | 358,600 |
| January 05, 2026 | 249.82 | 253.52 | 253.52 | 254.78 | 249.27 | 415,927 |
| January 02, 2026 | 249.87 | 250.08 | 250.08 | 251.21 | 249.02 | 277,400 |
| December 31, 2025 | 248.19 | 248.52 | 248.52 | 248.98 | 247.15 | 178,630 |
| December 30, 2025 | 249.87 | 248.23 | 247.85 | 250.21 | 248.23 | 367,600 |
| December 29, 2025 | 250.01 | 249.75 | 249.37 | 251.29 | 248.62 | 296,900 |
| December 23, 2025 | 249.82 | 251.2 | 251.2 | 252.55 | 249.5 | 309,148 |
| December 22, 2025 | 245.14 | 249.26 | 249.26 | 250.77 | 243.75 | 324,100 |
| December 19, 2025 | 246.34 | 245.16 | 245.16 | 248.3 | 244.76 | 724,800 |
| December 18, 2025 | 245.27 | 245.81 | 245.81 | 246.14 | 243.54 | 380,734 |
| December 17, 2025 | 245.72 | 243.67 | 243.67 | 247.99 | 243.46 | 377,225 |
| December 16, 2025 | 237.5 | 245.45 | 245.45 | 246.48 | 237 | 809,085 |
| December 15, 2025 | 241.7 | 241.65 | 241.65 | 244.04 | 239.44 | 412,438 |
| December 12, 2025 | 243 | 241.34 | 241.34 | 243.28 | 239.78 | 237,801 |
| December 11, 2025 | 239.69 | 242.03 | 242.03 | 242.49 | 239.51 | 235,400 |
| December 10, 2025 | 239.78 | 241.4 | 241.4 | 241.59 | 238.95 | 196,100 |
| December 09, 2025 | 241.61 | 239.78 | 239.78 | 243 | 239.66 | 282,800 |
| December 08, 2025 | 241.95 | 241.45 | 241.45 | 243.06 | 240.75 | 287,600 |
| December 05, 2025 | 244.19 | 241.7 | 241.7 | 244.76 | 241.57 | 265,835 |
| December 04, 2025 | 244.33 | 242.2 | 242.2 | 247.96 | 241.97 | 340,700 |
| December 03, 2025 | 243.01 | 244.33 | 244.33 | 244.85 | 242.1 | 180,600 |
| December 02, 2025 | 247 | 242.89 | 242.89 | 247.05 | 242.74 | 218,600 |
| December 01, 2025 | 244.01 | 245.77 | 245.77 | 247.13 | 241.7 | 364,240 |
| November 28, 2025 | 246.1 | 244.45 | 244.45 | 246.1 | 244.1 | 247,722 |
| November 27, 2025 | 244.96 | 245.36 | 245.36 | 246.17 | 244.9 | 271,100 |
| November 26, 2025 | 244.39 | 245.61 | 245.61 | 247.35 | 243.75 | 286,215 |
| November 25, 2025 | 241.28 | 244.21 | 244.21 | 244.38 | 240.83 | 399,202 |
| November 24, 2025 | 236.94 | 240.45 | 240.45 | 240.54 | 232.56 | 1M |