161.95
+2.55(+1.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 155.24 | 156.27 | 156.27 | 156.3 | 154.99 | 24,800 |
| June 30, 2025 | 156.54 | 156.66 | 156.66 | 156.81 | 155.83 | 16,700 |
| June 27, 2025 | 155.26 | 155.67 | 155.67 | 156.07 | 154.65 | 25,209 |
| June 26, 2025 | 154.35 | 155.07 | 155.07 | 155.15 | 153.86 | 25,300 |
| June 25, 2025 | 153.75 | 153.57 | 153.57 | 154.25 | 153.24 | 11,548 |
| June 24, 2025 | 152.42 | 153.32 | 153.32 | 153.53 | 152.38 | 26,000 |
| June 23, 2025 | 149.52 | 151.07 | 151.07 | 151.1 | 148.96 | 29,700 |
| June 20, 2025 | 150.64 | 149.36 | 149.36 | 151.34 | 148.93 | 29,040 |
| June 19, 2025 | 148.85 | 149.3 | 149.3 | 149.3 | 148.3 | 9,300 |
| June 18, 2025 | 150.31 | 150.1 | 150.1 | 151.07 | 149.8 | 16,244 |
| June 17, 2025 | 150.77 | 150.09 | 150.09 | 151.29 | 149.9 | 21,700 |
| June 16, 2025 | 150.6 | 151.36 | 151.36 | 151.85 | 150.6 | 51,845 |
| June 13, 2025 | 149.78 | 149.36 | 149.36 | 150.85 | 149.22 | 62,045 |
| June 12, 2025 | 150.65 | 151.4 | 151.4 | 151.62 | 150.65 | 27,900 |
| June 11, 2025 | 151.98 | 151.12 | 151.12 | 152.3 | 150.58 | 31,901 |
| June 10, 2025 | 150.74 | 151.61 | 151.61 | 151.77 | 150.18 | 23,120 |
| June 09, 2025 | 150.56 | 150.73 | 150.73 | 151.09 | 150.35 | 20,700 |
| June 06, 2025 | 150.55 | 150.49 | 150.49 | 150.95 | 150.01 | 26,126 |
| June 05, 2025 | 150.6 | 148.9 | 148.9 | 151.31 | 148.44 | 50,636 |
| June 04, 2025 | 149.91 | 150.26 | 150.26 | 150.44 | 149.5 | 20,537 |
| June 03, 2025 | 148.6 | 149.83 | 149.83 | 150.14 | 148.48 | 29,717 |
| June 02, 2025 | 146.97 | 148.6 | 148.6 | 148.62 | 146.9 | 23,500 |
| May 30, 2025 | 147.7 | 147.54 | 147.54 | 147.9 | 145.52 | 36,828 |
| May 29, 2025 | 149.38 | 147.76 | 147.76 | 149.54 | 147.11 | 36,616 |