78.07
+0.46(+0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 77.78 | 78.07 | 78.07 | 78.2 | 77.78 | 8,000 |
| October 22, 2025 | 78.38 | 77.61 | 77.61 | 78.38 | 77.42 | 4,900 |
| October 21, 2025 | 78.65 | 78.45 | 78.45 | 78.65 | 78.42 | 4,055 |
| October 20, 2025 | 77.92 | 78.72 | 78.72 | 78.77 | 77.92 | 11,823 |
| October 17, 2025 | 77.24 | 77.7 | 77.7 | 77.79 | 77.2 | 11,600 |
| October 16, 2025 | 77.92 | 77.36 | 77.36 | 78.04 | 77.16 | 6,630 |
| October 15, 2025 | 77.65 | 77.58 | 77.58 | 77.93 | 77.28 | 7,032 |
| October 14, 2025 | 76.78 | 77.07 | 77.07 | 77.39 | 76.4 | 10,100 |
| October 10, 2025 | 77.99 | 75.94 | 75.94 | 78.3 | 75.9 | 35,000 |
| October 09, 2025 | 78.2 | 78.21 | 78.21 | 78.21 | 77.98 | 6,227 |
| October 08, 2025 | 77.8 | 78.04 | 78.04 | 78.07 | 77.8 | 2,100 |
| October 07, 2025 | 78.16 | 77.6 | 77.6 | 78.16 | 77.52 | 5,800 |
| October 06, 2025 | 77.72 | 77.98 | 77.98 | 78.08 | 77.72 | 10,600 |
| October 03, 2025 | 77.65 | 77.64 | 77.64 | 77.92 | 77.62 | 5,503 |
| October 02, 2025 | 77.46 | 77.47 | 77.47 | 77.47 | 77.26 | 13,122 |
| October 01, 2025 | 76.3 | 77.17 | 77.17 | 77.17 | 76.3 | 16,711 |
| September 30, 2025 | 75.74 | 76.16 | 76.16 | 76.28 | 75.74 | 7,744 |
| September 29, 2025 | 76.15 | 75.74 | 75.74 | 76.33 | 75.74 | 5,993 |
| September 26, 2025 | 75.58 | 75.84 | 75.74 | 76 | 75.52 | 19,227 |
| September 25, 2025 | 75.67 | 75.53 | 75.53 | 75.67 | 75.29 | 13,825 |
| September 24, 2025 | 75.94 | 75.87 | 75.87 | 76 | 75.75 | 4,900 |
| September 23, 2025 | 76.26 | 75.94 | 75.94 | 76.35 | 75.93 | 2,400 |
| September 22, 2025 | 75.55 | 76.24 | 76.24 | 76.32 | 75.55 | 9,623 |
| September 19, 2025 | 75.75 | 75.53 | 75.53 | 75.75 | 75.46 | 1,938 |
| September 18, 2025 | 75.3 | 75.41 | 75.41 | 75.72 | 75.3 | 11,100 |
| September 17, 2025 | 74.98 | 74.81 | 74.81 | 75 | 74.47 | 9,600 |
| September 16, 2025 | 74.89 | 74.74 | 74.74 | 74.89 | 74.62 | 7,522 |
| September 15, 2025 | 75.09 | 74.74 | 74.74 | 75.09 | 74.7 | 4,000 |
| September 12, 2025 | 74.74 | 74.7 | 74.7 | 74.85 | 74.67 | 6,346 |
| September 11, 2025 | 74.5 | 74.85 | 74.85 | 74.86 | 74.5 | 5,900 |
| September 10, 2025 | 74.77 | 74.46 | 74.46 | 74.77 | 74.21 | 4,514 |
| September 09, 2025 | 73.84 | 74.39 | 74.39 | 74.39 | 73.84 | 6,236 |
| September 08, 2025 | 73.84 | 73.9 | 73.9 | 74.15 | 73.84 | 19,932 |
| September 05, 2025 | 74.09 | 73.97 | 73.97 | 74.1 | 73.67 | 3,013 |
| September 04, 2025 | 73.36 | 73.84 | 73.84 | 73.85 | 73.36 | 5,300 |
| September 03, 2025 | 73.05 | 73.18 | 73.18 | 73.18 | 72.89 | 15,130 |
| September 02, 2025 | 72.43 | 72.45 | 72.45 | 72.45 | 71.89 | 3,300 |
| August 29, 2025 | 72.94 | 72.87 | 72.87 | 72.94 | 72.65 | 11,632 |
| August 28, 2025 | 73.33 | 73.21 | 73.21 | 73.33 | 73.07 | 8,741 |
| August 27, 2025 | 73.45 | 73.25 | 73.25 | 73.51 | 73.25 | 82,840 |
| August 26, 2025 | 73.43 | 73.49 | 73.49 | 73.49 | 73.11 | 14,013 |
| August 25, 2025 | 73.29 | 73.4 | 73.4 | 73.55 | 73.29 | 5,443 |
| August 22, 2025 | 73.41 | 73.49 | 73.49 | 73.73 | 73.41 | 5,130 |
| August 21, 2025 | 72.82 | 72.82 | 72.82 | 73.11 | 72.67 | 14,748 |
| August 20, 2025 | 72.92 | 72.95 | 72.95 | 72.96 | 72.45 | 5,300 |
| August 19, 2025 | 73.25 | 73.02 | 73.02 | 73.41 | 72.95 | 3,846 |
| August 18, 2025 | 72.89 | 72.97 | 72.97 | 73.21 | 72.89 | 9,233 |
| August 15, 2025 | 73.4 | 73 | 73 | 73.4 | 72.94 | 24,200 |
| August 14, 2025 | 72.93 | 73.08 | 73.08 | 73.09 | 72.85 | 8,315 |
| August 13, 2025 | 72.96 | 72.87 | 72.87 | 73 | 72.78 | 6,600 |
| August 12, 2025 | 72.3 | 72.66 | 72.66 | 72.68 | 72.3 | 6,707 |
| August 11, 2025 | 72 | 71.86 | 71.86 | 72.14 | 71.86 | 6,000 |
| August 08, 2025 | 71.56 | 71.89 | 71.89 | 71.92 | 71.56 | 38,600 |
| August 07, 2025 | 71.6 | 71.33 | 71.33 | 71.67 | 71.09 | 11,700 |
| August 06, 2025 | 71.39 | 71.41 | 71.41 | 71.42 | 71.04 | 12,900 |
| August 05, 2025 | 71.26 | 71.21 | 71.21 | 71.48 | 70.98 | 5,928 |
| August 01, 2025 | 70.71 | 70.43 | 70.43 | 70.71 | 70.2 | 8,209 |
| July 31, 2025 | 71.86 | 71.46 | 71.46 | 72.36 | 71.46 | 11,400 |
| July 30, 2025 | 71.68 | 71.55 | 71.55 | 71.93 | 71.46 | 8,417 |
| July 29, 2025 | 71.81 | 71.63 | 71.63 | 71.91 | 71.6 | 6,300 |