204.61
+2.69(+1.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 198.78 | 201.92 | 201.92 | 202.47 | 198.78 | 6,290 |
| September 04, 2025 | 195.06 | 195.98 | 195.98 | 196.98 | 195.06 | 10,951 |
| September 03, 2025 | 198.58 | 197.35 | 197.35 | 199.21 | 195.75 | 7,722 |
| September 02, 2025 | 194.64 | 195.57 | 195.57 | 195.6 | 190.5 | 10,000 |
| August 29, 2025 | 185.25 | 189.61 | 189.61 | 189.82 | 185.25 | 6,893 |
| August 28, 2025 | 185.06 | 183.48 | 183.48 | 185.06 | 182.75 | 2,800 |
| August 27, 2025 | 185.1 | 185.37 | 185.37 | 185.39 | 183.36 | 5,052 |
| August 26, 2025 | 184.36 | 186.15 | 186.15 | 186.15 | 183.82 | 6,600 |
| August 25, 2025 | 182.84 | 182.53 | 182.53 | 182.86 | 182.09 | 1,804 |
| August 22, 2025 | 178.5 | 181.79 | 181.79 | 183 | 178.5 | 4,700 |
| August 21, 2025 | 177.03 | 179.56 | 179.56 | 179.67 | 176.52 | 2,900 |
| August 20, 2025 | 174.49 | 175.22 | 175.22 | 175.22 | 174.18 | 2,039 |
| August 19, 2025 | 175 | 171.61 | 171.61 | 175 | 171.58 | 2,232 |
| August 18, 2025 | 176.12 | 176.88 | 176.88 | 176.88 | 175.61 | 2,000 |
| August 15, 2025 | 174.9 | 176.3 | 176.3 | 176.87 | 174 | 2,500 |
| August 14, 2025 | 174.73 | 174.69 | 174.69 | 175.08 | 174.6 | 2,000 |
| August 13, 2025 | 175.11 | 174.41 | 174.41 | 175.34 | 173.86 | 2,700 |
| August 12, 2025 | 173.4 | 174.12 | 174.12 | 174.21 | 172.23 | 10,002 |
| August 11, 2025 | 168.34 | 172.56 | 172.56 | 172.84 | 168 | 9,800 |
| August 08, 2025 | 173.02 | 172.12 | 172.12 | 174.2 | 170.81 | 17,012 |
| August 07, 2025 | 171.87 | 171.98 | 171.98 | 173.42 | 171.76 | 8,000 |
| August 06, 2025 | 167.36 | 169.7 | 169.7 | 169.7 | 167.36 | 9,200 |
| August 05, 2025 | 161.34 | 166.66 | 166.66 | 166.66 | 161.34 | 19,900 |
| August 01, 2025 | 155.22 | 155.16 | 155.16 | 156.54 | 154.3 | 16,823 |
| July 31, 2025 | 154.8 | 153.79 | 153.79 | 154.97 | 152.9 | 8,717 |
| July 30, 2025 | 156.36 | 154.01 | 154.01 | 157.3 | 153.2 | 17,100 |
| July 29, 2025 | 156.3 | 158.05 | 157.91 | 158.05 | 156.3 | 1,302 |
| July 28, 2025 | 155 | 156.04 | 156.04 | 156.14 | 154.7 | 4,100 |
| July 25, 2025 | 158 | 159.32 | 159.32 | 159.32 | 157.06 | 4,011 |
| July 24, 2025 | 158.75 | 159 | 159 | 159.83 | 158.75 | 3,803 |
| July 23, 2025 | 163.07 | 161.19 | 161.19 | 163.17 | 160.49 | 2,815 |
| July 22, 2025 | 160.79 | 163.8 | 163.8 | 164.04 | 160.49 | 4,700 |
| July 21, 2025 | 157.86 | 160.46 | 160.46 | 162.22 | 157.86 | 7,200 |
| July 18, 2025 | 155.78 | 155.69 | 155.69 | 155.89 | 155.18 | 1,800 |
| July 17, 2025 | 155.19 | 155.97 | 155.97 | 156.08 | 153.63 | 7,836 |
| July 16, 2025 | 157.98 | 156.69 | 156.69 | 157.98 | 154.96 | 3,609 |
| July 15, 2025 | 158.19 | 157.3 | 157.3 | 158.19 | 155.35 | 5,011 |
| July 14, 2025 | 159.48 | 158.29 | 158.29 | 161.26 | 158.15 | 3,610 |
| July 11, 2025 | 158.13 | 158.97 | 158.97 | 159.26 | 157.94 | 7,900 |
| July 10, 2025 | 154.67 | 155.7 | 155.7 | 155.98 | 154.67 | 1,534 |
| July 09, 2025 | 153.38 | 156.45 | 156.45 | 156.45 | 153.38 | 1,900 |
| July 08, 2025 | 160.47 | 153.74 | 153.74 | 160.47 | 152.1 | 10,264 |
| July 07, 2025 | 154 | 160.19 | 160.19 | 160.3 | 154 | 3,600 |
| July 04, 2025 | 157.88 | 157.85 | 157.85 | 157.88 | 157.85 | 300 |
| July 03, 2025 | 156.93 | 156.37 | 156.37 | 156.93 | 155.83 | 1,000 |
| July 02, 2025 | 156.09 | 156.44 | 156.44 | 156.84 | 155.15 | 4,400 |
| June 30, 2025 | 152.02 | 155.46 | 155.46 | 155.46 | 151.9 | 6,824 |
| June 27, 2025 | 152.49 | 150.87 | 150.87 | 152.49 | 150.66 | 5,800 |
| June 26, 2025 | 155.04 | 156.78 | 156.78 | 156.78 | 154.5 | 4,319 |
| June 25, 2025 | 154.75 | 155.11 | 155.11 | 155.96 | 154.7 | 4,442 |
| June 24, 2025 | 155.7 | 154.92 | 154.92 | 156.9 | 152.15 | 7,400 |
| June 23, 2025 | 160.62 | 160.18 | 160.18 | 162 | 160.01 | 22,800 |
| June 20, 2025 | 157.9 | 157.88 | 157.88 | 158.72 | 157.83 | 3,600 |
| June 19, 2025 | 158.62 | 159.09 | 159.09 | 159.35 | 158.62 | 3,420 |
| June 18, 2025 | 159.94 | 159.26 | 159.26 | 161.19 | 159.25 | 4,700 |
| June 17, 2025 | 160.56 | 160.05 | 160.05 | 160.56 | 158.19 | 1,300 |
| June 16, 2025 | 159.86 | 159.94 | 159.94 | 159.97 | 159 | 6,200 |
| June 13, 2025 | 162.52 | 161.99 | 161.99 | 162.52 | 161.5 | 1,200 |
| June 12, 2025 | 158.77 | 160.24 | 160.24 | 160.24 | 158.77 | 4,423 |
| June 11, 2025 | 156.27 | 156.86 | 156.86 | 156.86 | 156.27 | 1,500 |