185.38
-0.13(-0.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 186.83 | 185.38 | 185.38 | 187.67 | 185.05 | 6,000 |
| September 11, 2025 | 183.55 | 185.51 | 185.51 | 185.67 | 182.44 | 6,500 |
| September 10, 2025 | 180.26 | 183.61 | 183.61 | 183.61 | 180.26 | 7,600 |
| September 09, 2025 | 180.88 | 178.2 | 178.2 | 180.88 | 177.48 | 5,600 |
| September 08, 2025 | 180.99 | 179.45 | 179.45 | 180.99 | 178.77 | 21,500 |
| September 05, 2025 | 174.55 | 177.4 | 177.4 | 177.73 | 174.55 | 3,011 |
| September 04, 2025 | 171.74 | 171.91 | 171.91 | 172.78 | 170.8 | 16,045 |
| September 03, 2025 | 173.71 | 171.95 | 171.95 | 174.12 | 171.38 | 6,148 |
| September 02, 2025 | 169.92 | 171.49 | 171.49 | 171.49 | 166.35 | 13,325 |
| August 29, 2025 | 161.28 | 165.82 | 165.82 | 165.82 | 161.28 | 6,600 |
| August 28, 2025 | 160.89 | 161.07 | 161.07 | 161.95 | 159.76 | 1,100 |
| August 27, 2025 | 159.51 | 160.84 | 160.84 | 160.84 | 159.51 | 3,714 |
| August 26, 2025 | 159.98 | 161.51 | 161.51 | 161.51 | 159.98 | 4,700 |
| August 25, 2025 | 157.53 | 157.67 | 157.67 | 157.67 | 157.01 | 900 |
| August 22, 2025 | 155.75 | 157.07 | 157.07 | 158 | 155.75 | 6,938 |
| August 21, 2025 | 153 | 155.08 | 155.08 | 155.08 | 153 | 1,300 |
| August 20, 2025 | 148.89 | 150.94 | 150.94 | 150.94 | 148.89 | 1,600 |
| August 19, 2025 | 151.67 | 148.32 | 148.32 | 151.81 | 148.32 | 800 |
| August 18, 2025 | 152.67 | 152.5 | 152.5 | 152.67 | 151.49 | 2,637 |
| August 15, 2025 | 151.3 | 151.93 | 151.93 | 152.01 | 151.3 | 1,000 |
| August 14, 2025 | 151.28 | 150.04 | 150.04 | 151.28 | 149.49 | 3,343 |
| August 13, 2025 | 151 | 149.52 | 149.52 | 151 | 149.13 | 3,547 |
| August 12, 2025 | 148.98 | 149.9 | 149.9 | 149.9 | 147.69 | 5,303 |
| August 11, 2025 | 144.55 | 148.14 | 148.14 | 148.39 | 144.55 | 7,128 |
| August 08, 2025 | 148 | 147.61 | 147.61 | 149.1 | 147.04 | 11,432 |
| August 07, 2025 | 145.6 | 147.28 | 147.28 | 147.85 | 145.6 | 2,300 |
| August 06, 2025 | 141.49 | 144.5 | 144.5 | 144.5 | 141.46 | 4,710 |
| August 05, 2025 | 138.01 | 141.22 | 141.22 | 141.3 | 138.01 | 5,446 |
| August 01, 2025 | 132.1 | 131.8 | 131.8 | 132.1 | 130.89 | 7,445 |
| July 31, 2025 | 131.11 | 130.65 | 130.65 | 131.92 | 129.8 | 4,100 |
| July 30, 2025 | 133.5 | 130.01 | 130.01 | 133.5 | 129.94 | 9,904 |
| July 29, 2025 | 131.55 | 133.43 | 133.43 | 133.43 | 131.54 | 1,218 |
| July 28, 2025 | 133.09 | 131.6 | 131.6 | 133.09 | 131.15 | 1,904 |
| July 25, 2025 | 133.34 | 134.33 | 134.33 | 134.66 | 132.55 | 1,836 |
| July 24, 2025 | 133.64 | 133.92 | 133.92 | 134.54 | 132.5 | 1,500 |
| July 23, 2025 | 137.81 | 135.5 | 135.5 | 137.81 | 135.21 | 4,000 |
| July 22, 2025 | 136.12 | 137.93 | 137.93 | 138 | 135.67 | 3,500 |
| July 21, 2025 | 133.06 | 135.82 | 135.82 | 136.54 | 133.06 | 1,400 |
| July 18, 2025 | 131.78 | 131.83 | 131.83 | 131.94 | 131.58 | 1,142 |
| July 17, 2025 | 132.26 | 132.1 | 132.1 | 132.26 | 130.73 | 3,309 |
| July 16, 2025 | 134.45 | 133.3 | 133.3 | 134.45 | 132.39 | 2,900 |
| July 15, 2025 | 132.16 | 133.81 | 133.81 | 133.81 | 132.16 | 604 |
| July 14, 2025 | 135.18 | 135.34 | 135.34 | 137.35 | 135.18 | 1,705 |
| July 11, 2025 | 134.07 | 135.12 | 135.12 | 135.4 | 134.07 | 1,000 |
| July 10, 2025 | 132.06 | 132.64 | 132.64 | 132.64 | 131.95 | 935 |
| July 09, 2025 | 131.45 | 133.28 | 133.28 | 133.31 | 131.45 | 635 |
| July 08, 2025 | 137.86 | 131.74 | 131.74 | 137.86 | 130.45 | 12,283 |
| July 07, 2025 | 132.53 | 137.86 | 137.86 | 137.86 | 132.26 | 6,420 |
| July 04, 2025 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 200 |
| July 03, 2025 | 134.16 | 135.7 | 135.7 | 135.95 | 133.84 | 1,924 |
| July 02, 2025 | 134.6 | 134.76 | 134.76 | 134.76 | 134.5 | 631 |
| June 30, 2025 | 131.01 | 134.25 | 134.25 | 134.25 | 131.01 | 2,728 |
| June 27, 2025 | 131.51 | 129.99 | 129.99 | 131.51 | 129.99 | 1,600 |
| June 26, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 0 |
| June 25, 2025 | 133.59 | 133.85 | 133.85 | 133.85 | 133.59 | 500 |
| June 24, 2025 | 134.78 | 133.97 | 133.97 | 134.78 | 133.7 | 1,800 |
| June 23, 2025 | 138.52 | 138.01 | 138.01 | 140 | 137.98 | 9,900 |
| June 20, 2025 | 136.41 | 137.95 | 137.95 | 137.95 | 136.41 | 600 |
| June 19, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | 239 |
| June 18, 2025 | 137.68 | 136.92 | 136.92 | 137.68 | 136.61 | 643 |