276.46
-1.53(-0.55%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 279.34 | 276.46 | 276.46 | 279.84 | 274.08 | 211,200 |
October 16, 2025 | 284.51 | 277.99 | 277.99 | 287.01 | 277.7 | 300,300 |
October 15, 2025 | 286.69 | 283.73 | 283.73 | 290.23 | 281.68 | 251,500 |
October 14, 2025 | 279.42 | 284.91 | 284.91 | 285.55 | 276.69 | 266,600 |
October 10, 2025 | 280.54 | 279.34 | 279.34 | 281.08 | 275.51 | 250,300 |
October 09, 2025 | 281.98 | 278.81 | 278.81 | 281.98 | 277.08 | 237,005 |
October 08, 2025 | 278.69 | 280.53 | 280.53 | 280.7 | 276.86 | 173,100 |
October 07, 2025 | 275 | 277.9 | 277.9 | 279.07 | 274.52 | 320,408 |
October 06, 2025 | 278 | 274 | 274 | 278.95 | 273.82 | 411,606 |
October 03, 2025 | 275.19 | 276.82 | 276.82 | 277.27 | 274.39 | 185,800 |
October 02, 2025 | 275 | 275.9 | 275.9 | 278.27 | 273.81 | 223,200 |
October 01, 2025 | 271.87 | 274.68 | 274.68 | 275.32 | 271.47 | 189,200 |
September 30, 2025 | 270.77 | 273.5 | 273.5 | 273.54 | 270.12 | 285,647 |
September 29, 2025 | 271.02 | 270.77 | 270.77 | 273.71 | 270.61 | 292,600 |
September 26, 2025 | 271 | 271.19 | 271.19 | 271.87 | 269.52 | 296,132 |
September 25, 2025 | 271.63 | 270 | 270 | 275.31 | 269.8 | 425,719 |
September 24, 2025 | 273.64 | 273.88 | 273.88 | 275.42 | 273.26 | 291,300 |
September 23, 2025 | 285.14 | 273.5 | 273.5 | 285.36 | 270.57 | 376,412 |
September 22, 2025 | 287.42 | 285.34 | 285.34 | 289.58 | 283.88 | 338,018 |
September 19, 2025 | 291 | 287.98 | 287.98 | 291 | 283.52 | 1.7M |
September 18, 2025 | 284.77 | 285.77 | 285.77 | 287.2 | 284.1 | 175,000 |
September 17, 2025 | 283.94 | 283.56 | 283.56 | 287.56 | 283.45 | 167,700 |
September 16, 2025 | 288.08 | 285.25 | 285.25 | 288.86 | 284.86 | 157,515 |
September 15, 2025 | 289.16 | 288.09 | 288.09 | 289.16 | 286.07 | 174,700 |
September 12, 2025 | 290.22 | 288.28 | 288.28 | 290.93 | 287.87 | 100,800 |
September 11, 2025 | 284.22 | 291.43 | 291.43 | 291.46 | 284 | 224,042 |
September 10, 2025 | 280.66 | 283.35 | 283.35 | 283.52 | 277.94 | 137,521 |
September 09, 2025 | 279.19 | 280.03 | 280.03 | 280.98 | 276.33 | 209,100 |
September 08, 2025 | 280.92 | 279.49 | 279.49 | 281.94 | 278.7 | 232,900 |
September 05, 2025 | 282 | 281.47 | 281.47 | 282.17 | 277.59 | 169,046 |
September 04, 2025 | 280.68 | 281.9 | 281.9 | 282.5 | 280.16 | 102,900 |
September 03, 2025 | 276.53 | 280.13 | 280.13 | 280.66 | 276.41 | 194,005 |
September 02, 2025 | 277.76 | 277.15 | 277.15 | 278.65 | 274.07 | 152,900 |
August 29, 2025 | 282.86 | 279.68 | 279.68 | 282.94 | 279.09 | 169,907 |
August 28, 2025 | 281.08 | 282.18 | 282.18 | 282.39 | 280.09 | 99,900 |
August 27, 2025 | 279.63 | 281.21 | 281.21 | 282.06 | 279.63 | 122,093 |
August 26, 2025 | 279.3 | 280.44 | 280.44 | 281.37 | 279.01 | 320,000 |
August 25, 2025 | 285.42 | 280.44 | 280.44 | 285.42 | 280.16 | 156,600 |
August 22, 2025 | 283.89 | 285.87 | 285.87 | 288.29 | 283.47 | 224,500 |
August 21, 2025 | 278.98 | 282.72 | 282.72 | 282.74 | 278.71 | 155,839 |
August 20, 2025 | 281.82 | 279.13 | 279.13 | 282.14 | 278.22 | 172,501 |
August 19, 2025 | 278.39 | 282.55 | 282.55 | 282.58 | 278.14 | 214,700 |
August 18, 2025 | 278.26 | 279.33 | 279.33 | 280.07 | 277.15 | 138,985 |
August 15, 2025 | 278.84 | 278.16 | 278.16 | 279.58 | 275.23 | 194,500 |
August 14, 2025 | 281.68 | 279.17 | 279.17 | 282.99 | 279 | 349,400 |
August 13, 2025 | 282.98 | 284.05 | 284.05 | 285 | 281.78 | 263,411 |
August 12, 2025 | 280.51 | 282.98 | 282.98 | 283.04 | 279.9 | 238,800 |
August 11, 2025 | 280.15 | 280.45 | 280.45 | 281.33 | 278.13 | 128,800 |
August 08, 2025 | 276.28 | 280 | 280 | 282.33 | 276.28 | 191,500 |
August 07, 2025 | 278.62 | 274.47 | 274.47 | 280.91 | 266.72 | 381,627 |
August 06, 2025 | 285.09 | 284.47 | 284.47 | 287.48 | 283.46 | 145,514 |
August 05, 2025 | 280.9 | 285.34 | 285.34 | 286 | 280 | 218,233 |
August 01, 2025 | 282.68 | 281.55 | 281.55 | 283.49 | 280.01 | 201,400 |
July 31, 2025 | 284.74 | 285.3 | 285.3 | 287.75 | 284.05 | 187,610 |
July 30, 2025 | 287.91 | 285.42 | 285.42 | 287.91 | 284.7 | 156,968 |
July 29, 2025 | 287.65 | 287.05 | 287.05 | 289.12 | 286.44 | 114,300 |
July 28, 2025 | 287.34 | 287.4 | 287.4 | 289.07 | 287.24 | 111,900 |
July 25, 2025 | 287.39 | 287.34 | 287.34 | 288.18 | 285.18 | 96,743 |
July 24, 2025 | 285.43 | 286.39 | 286.39 | 289.04 | 285.43 | 143,599 |
July 23, 2025 | 281.01 | 285.62 | 285.62 | 286.32 | 280.96 | 199,914 |