168.69
+0.83(+0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 168.24 | 168.69 | 168.69 | 168.72 | 167.31 | 12,705 |
| September 25, 2025 | 167.64 | 167.86 | 167.86 | 168.3 | 166.6 | 23,600 |
| September 24, 2025 | 169.71 | 168.66 | 168.66 | 169.71 | 167.98 | 15,445 |
| September 23, 2025 | 170.51 | 169.2 | 169.2 | 170.51 | 169.01 | 19,500 |
| September 22, 2025 | 169.27 | 170.5 | 170.5 | 170.56 | 169.27 | 26,434 |
| September 19, 2025 | 168.96 | 169.47 | 169.47 | 169.6 | 168.46 | 29,000 |
| September 18, 2025 | 168.1 | 168.4 | 168.4 | 169.01 | 167.83 | 16,211 |
| September 17, 2025 | 167.2 | 166.8 | 166.8 | 167.2 | 165.28 | 31,700 |
| September 16, 2025 | 167.46 | 167.14 | 167.14 | 167.46 | 166.97 | 14,500 |
| September 15, 2025 | 166.24 | 167.21 | 167.21 | 167.24 | 166.24 | 21,200 |
| September 12, 2025 | 165.36 | 165.99 | 165.99 | 166.2 | 165.24 | 11,008 |
| September 11, 2025 | 164.82 | 165.29 | 165.29 | 165.38 | 164.6 | 16,300 |
| September 10, 2025 | 165 | 164.28 | 164.28 | 165 | 163.69 | 21,330 |
| September 09, 2025 | 163.96 | 164.31 | 164.31 | 164.31 | 163.22 | 42,005 |
| September 08, 2025 | 163.48 | 163.61 | 163.61 | 164.25 | 163.41 | 20,819 |
| September 05, 2025 | 164.29 | 162.8 | 162.8 | 164.29 | 161.7 | 16,542 |
| September 04, 2025 | 161.38 | 162.75 | 162.75 | 162.75 | 161.07 | 10,237 |
| September 03, 2025 | 160.95 | 161.12 | 161.12 | 161.61 | 160.38 | 10,448 |
| September 02, 2025 | 158.73 | 159.93 | 159.93 | 160.07 | 158.27 | 36,303 |
| August 29, 2025 | 162.4 | 161.2 | 161.2 | 162.51 | 161 | 17,545 |
| August 28, 2025 | 162.32 | 163.37 | 163.37 | 163.51 | 162.24 | 17,803 |
| August 27, 2025 | 161.92 | 162.41 | 162.41 | 162.5 | 161.58 | 15,920 |
| August 26, 2025 | 161.25 | 162.05 | 162.05 | 162.12 | 161 | 22,700 |
| August 25, 2025 | 161.6 | 161.51 | 161.51 | 162.2 | 161.14 | 12,700 |
| August 22, 2025 | 159.6 | 161.95 | 161.95 | 162.45 | 159.6 | 36,906 |
| August 21, 2025 | 159.79 | 159.4 | 159.4 | 160.29 | 158.98 | 17,400 |
| August 20, 2025 | 160.83 | 160.32 | 160.32 | 160.83 | 158.23 | 28,000 |
| August 19, 2025 | 163.05 | 161.1 | 161.1 | 163.05 | 160.87 | 17,000 |
| August 18, 2025 | 163.36 | 163.4 | 163.4 | 163.5 | 162.99 | 8,400 |
| August 15, 2025 | 164.26 | 163.61 | 163.61 | 164.26 | 163 | 22,520 |
| August 14, 2025 | 163.9 | 164.35 | 164.35 | 164.74 | 163.9 | 12,500 |
| August 13, 2025 | 164.91 | 164.4 | 164.4 | 165.1 | 164 | 16,400 |
| August 12, 2025 | 163.01 | 164.3 | 164.3 | 164.31 | 162.2 | 14,624 |
| August 11, 2025 | 162.77 | 161.93 | 161.93 | 163.12 | 161.9 | 23,643 |
| August 08, 2025 | 161.51 | 162.72 | 162.72 | 162.75 | 161.51 | 14,600 |
| August 07, 2025 | 162.08 | 161.2 | 161.2 | 162.27 | 160.15 | 18,044 |
| August 06, 2025 | 158.85 | 160.75 | 160.75 | 160.82 | 158.85 | 23,300 |
| August 05, 2025 | 160.15 | 158.67 | 158.67 | 160.41 | 158.67 | 24,337 |
| August 01, 2025 | 158.33 | 157 | 157 | 158.35 | 156.5 | 42,700 |
| July 31, 2025 | 162.8 | 160.13 | 160.13 | 162.8 | 159.89 | 23,345 |
| July 30, 2025 | 160.97 | 160.97 | 160.97 | 161.7 | 160.2 | 12,600 |
| July 29, 2025 | 161.81 | 160.66 | 160.66 | 162.06 | 160.55 | 19,120 |
| July 28, 2025 | 160.82 | 161.02 | 161.02 | 161.23 | 160.7 | 9,900 |
| July 25, 2025 | 160.03 | 160.53 | 160.53 | 160.81 | 160 | 9,514 |
| July 24, 2025 | 160.18 | 160.21 | 160.21 | 160.43 | 159.7 | 8,600 |
| July 23, 2025 | 159.45 | 159.6 | 159.6 | 159.69 | 158.68 | 17,300 |
| July 22, 2025 | 159.87 | 159.25 | 159.25 | 159.88 | 158.39 | 11,222 |
| July 21, 2025 | 159.21 | 159.88 | 159.88 | 160.46 | 159.21 | 9,600 |
| July 18, 2025 | 159.75 | 159.07 | 159.07 | 159.75 | 158.88 | 10,922 |
| July 17, 2025 | 158.25 | 159.3 | 159.3 | 159.42 | 158.11 | 10,923 |
| July 16, 2025 | 158.1 | 158.03 | 158.03 | 158.16 | 156.42 | 20,104 |
| July 15, 2025 | 158.7 | 157.99 | 157.99 | 159.03 | 157.99 | 10,300 |
| July 14, 2025 | 157.2 | 157.7 | 157.7 | 157.91 | 156.46 | 15,900 |
| July 11, 2025 | 157.05 | 157.2 | 157.2 | 157.58 | 156.58 | 15,500 |
| July 10, 2025 | 158.1 | 157.55 | 157.55 | 158.1 | 156.81 | 16,725 |
| July 09, 2025 | 157.31 | 157.81 | 157.81 | 158.16 | 156.96 | 20,043 |
| July 08, 2025 | 156.84 | 156.65 | 156.65 | 157.05 | 156.33 | 22,327 |
| July 07, 2025 | 156.98 | 156.57 | 156.57 | 157.1 | 155.98 | 18,700 |
| July 04, 2025 | 157.4 | 157 | 157 | 157.4 | 156.7 | 14,714 |
| July 03, 2025 | 156.9 | 157.74 | 157.74 | 158.07 | 156.9 | 15,700 |