76.35
+0.28(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.08 | 76.35 | 76.35 | 76.42 | 75.81 | 14,548 |
| August 15, 2025 | 76.48 | 76.07 | 76.07 | 76.59 | 75.52 | 20,602 |
| August 14, 2025 | 78.28 | 75.79 | 75.79 | 78.28 | 75.76 | 21,616 |
| August 13, 2025 | 79.52 | 78.23 | 78.23 | 79.55 | 78 | 25,332 |
| August 12, 2025 | 79.38 | 79.1 | 79.1 | 79.57 | 79.07 | 13,723 |
| August 11, 2025 | 79.19 | 79.1 | 79.1 | 80.57 | 79.03 | 11,434 |
| August 08, 2025 | 78.53 | 78.83 | 78.83 | 79.44 | 78.53 | 11,221 |
| August 07, 2025 | 79.27 | 78.27 | 78.27 | 79.63 | 77.5 | 13,600 |
| August 06, 2025 | 78.23 | 79.35 | 79.35 | 80 | 78.23 | 16,000 |
| August 05, 2025 | 74.5 | 75.53 | 75.53 | 75.89 | 74.5 | 22,616 |
| August 01, 2025 | 73.44 | 73.31 | 73.31 | 74.09 | 72.41 | 22,922 |
| July 31, 2025 | 76.82 | 75.25 | 75.25 | 76.96 | 75.13 | 10,100 |
| July 30, 2025 | 76.77 | 75.9 | 75.9 | 77.5 | 75.62 | 17,003 |
| July 29, 2025 | 75.14 | 76.18 | 76.18 | 77 | 75.14 | 18,000 |
| July 28, 2025 | 74.97 | 74.63 | 74.63 | 75.02 | 74.58 | 16,607 |
| July 25, 2025 | 73.14 | 74.37 | 74.37 | 74.55 | 73.14 | 11,727 |
| July 24, 2025 | 73.88 | 73.02 | 73.02 | 73.89 | 73.02 | 5,400 |
| July 23, 2025 | 72.74 | 73.21 | 73.21 | 73.34 | 72.45 | 21,439 |
| July 22, 2025 | 73.51 | 72.58 | 72.58 | 73.53 | 72.25 | 12,944 |
| July 21, 2025 | 74.07 | 73.93 | 73.93 | 74.23 | 73.55 | 18,500 |
| July 18, 2025 | 74.18 | 73.74 | 73.74 | 74.36 | 73.4 | 20,200 |
| July 17, 2025 | 72.74 | 74.38 | 74.38 | 74.38 | 72.74 | 20,000 |
| July 16, 2025 | 71.42 | 72.6 | 72.6 | 72.6 | 71.14 | 12,407 |
| July 15, 2025 | 72.41 | 71.47 | 71.47 | 72.5 | 71.4 | 19,800 |
| July 14, 2025 | 71.02 | 71.96 | 71.96 | 72.3 | 70.81 | 8,600 |
| July 11, 2025 | 71.54 | 70.65 | 70.65 | 71.54 | 70.55 | 16,300 |
| July 10, 2025 | 72.31 | 71.85 | 71.85 | 72.31 | 70.97 | 12,940 |
| July 09, 2025 | 71.79 | 71.92 | 71.92 | 72.19 | 71.5 | 10,700 |
| July 08, 2025 | 72.73 | 71.63 | 71.63 | 72.73 | 71.42 | 10,549 |
| July 07, 2025 | 72.4 | 72.33 | 72.33 | 72.79 | 72.07 | 18,425 |
| July 04, 2025 | 72.51 | 72.6 | 72.6 | 72.71 | 72.51 | 7,100 |
| July 03, 2025 | 72 | 72.67 | 72.67 | 72.88 | 71.86 | 10,300 |
| July 02, 2025 | 71.46 | 71.57 | 71.57 | 71.76 | 70.88 | 31,420 |
| June 30, 2025 | 71.97 | 72.18 | 72.18 | 72.18 | 71.57 | 5,910 |
| June 27, 2025 | 70.79 | 71.39 | 71.39 | 71.84 | 70.79 | 8,002 |
| June 26, 2025 | 70.96 | 70.95 | 70.95 | 70.96 | 70 | 9,802 |
| June 25, 2025 | 71.76 | 71.15 | 71.15 | 71.93 | 71.13 | 6,427 |
| June 24, 2025 | 70 | 71.32 | 71.32 | 71.52 | 69.8 | 31,525 |
| June 23, 2025 | 68.43 | 69.55 | 69.55 | 69.57 | 68.01 | 7,900 |
| June 20, 2025 | 68.38 | 68.64 | 68.64 | 69.63 | 68.3 | 11,400 |
| June 19, 2025 | 68.66 | 68.99 | 68.99 | 69 | 68.65 | 6,100 |
| June 18, 2025 | 69.09 | 69.15 | 69.15 | 69.26 | 68.73 | 3,447 |
| June 17, 2025 | 68.07 | 68.48 | 68.48 | 68.79 | 68.07 | 3,618 |
| June 16, 2025 | 68.26 | 68.34 | 68.34 | 68.97 | 68.24 | 6,418 |
| June 13, 2025 | 68.36 | 67.58 | 67.58 | 68.6 | 67.57 | 13,200 |
| June 12, 2025 | 69.72 | 69.36 | 69.36 | 69.74 | 69.18 | 24,605 |
| June 11, 2025 | 69.34 | 70.05 | 70.05 | 70.6 | 69.34 | 9,508 |
| June 10, 2025 | 68.4 | 69.01 | 69.01 | 69.01 | 68.19 | 6,024 |
| June 09, 2025 | 69.33 | 68.48 | 68.48 | 69.33 | 68.22 | 15,500 |
| June 06, 2025 | 68.28 | 69.06 | 69.06 | 69.09 | 68.28 | 7,121 |
| June 05, 2025 | 68.03 | 67.82 | 67.82 | 68.66 | 67.49 | 11,200 |
| June 04, 2025 | 68.68 | 68.67 | 68.67 | 69.01 | 68.29 | 6,100 |
| June 03, 2025 | 68.6 | 68.79 | 68.79 | 68.95 | 68.3 | 4,900 |
| June 02, 2025 | 68.86 | 68.7 | 68.7 | 68.86 | 67.5 | 5,764 |
| May 30, 2025 | 68.1 | 68.99 | 68.99 | 69.01 | 67.6 | 12,500 |
| May 29, 2025 | 69.74 | 68.94 | 68.94 | 69.76 | 68.71 | 6,400 |
| May 28, 2025 | 69.65 | 69.12 | 69.12 | 69.65 | 68.8 | 18,000 |
| May 27, 2025 | 68.97 | 69.2 | 69.2 | 69.41 | 68.74 | 2,938 |
| May 26, 2025 | 68.23 | 68.67 | 68.67 | 68.88 | 68.01 | 3,700 |
| May 23, 2025 | 67.6 | 67.54 | 67.54 | 68.18 | 67.54 | 9,004 |