Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Aug 23, 2017 | 76.85 | 77.88 | 76.75 | 77.23 | 77.23 | 1,297,900 |
| Aug 22, 2017 | 77.20 | 77.25 | 76.93 | 77.10 | 77.10 | 864,900 |
| Aug 21, 2017 | 77.01 | 77.20 | 76.83 | 77.14 | 77.14 | 1,697,300 |
| Aug 18, 2017 | 77.20 | 77.22 | 76.61 | 77.09 | 77.09 | 2,672,900 |
| Aug 17, 2017 | 77.43 | 77.68 | 77.09 | 77.40 | 77.40 | 2,171,500 |
| Aug 16, 2017 | 77.94 | 78.12 | 77.38 | 77.43 | 77.43 | 2,122,600 |
| Aug 15, 2017 | 77.78 | 77.96 | 77.49 | 77.76 | 77.76 | 1,816,900 |
| Aug 14, 2017 | 77.21 | 77.85 | 77.05 | 77.45 | 77.45 | 1,993,000 |
| Aug 11, 2017 | 76.98 | 77.31 | 76.31 | 76.65 | 76.65 | 1,742,900 |
| Aug 10, 2017 | 77.71 | 77.80 | 76.85 | 77.08 | 77.08 | 1,902,600 |
| Aug 09, 2017 | 77.85 | 78.26 | 77.69 | 77.99 | 77.99 | 997,600 |
| Aug 08, 2017 | 77.66 | 78.29 | 77.66 | 78.11 | 78.11 | 1,697,200 |
| Aug 04, 2017 | 78.30 | 78.38 | 77.99 | 78.23 | 78.23 | 992,400 |
| Aug 03, 2017 | 78.10 | 78.50 | 77.76 | 78.00 | 78.00 | 1,202,700 |
| Aug 02, 2017 | 77.78 | 78.24 | 77.73 | 78.18 | 78.18 | 1,591,700 |
| Aug 01, 2017 | 77.93 | 78.00 | 76.83 | 77.77 | 77.77 | 1,438,200 |
| Jul 31, 2017 | 77.58 | 78.12 | 77.54 | 77.67 | 77.67 | 1,467,600 |
| Jul 28, 2017 | 77.30 | 77.68 | 76.91 | 77.54 | 77.54 | 1,494,700 |
| Jul 27, 2017 | 77.70 | 77.99 | 77.00 | 77.63 | 77.63 | 2,055,600 |
| Jul 26, 2017 | 78.20 | 78.39 | 77.34 | 77.47 | 77.47 | 1,719,200 |
| Jul 25, 2017 | 78.37 | 78.85 | 77.89 | 78.08 | 78.08 | 1,278,400 |
| Jul 24, 2017 | 77.68 | 78.28 | 77.23 | 78.15 | 78.15 | 1,425,500 |
| Jul 21, 2017 | 78.05 | 78.21 | 77.37 | 77.79 | 77.79 | 2,672,300 |
| Jul 20, 2017 | 78.22 | 78.59 | 78.06 | 78.32 | 78.32 | 1,300,100 |
| Jul 19, 2017 | 78.01 | 78.57 | 78.00 | 78.22 | 78.22 | 1,127,000 |
| Jul 18, 2017 | 78.24 | 78.29 | 77.58 | 77.99 | 77.99 | 1,498,400 |
| Jul 17, 2017 | 78.40 | 78.64 | 78.10 | 78.24 | 78.24 | 1,333,800 |
| Jul 14, 2017 | 78.22 | 78.68 | 78.07 | 78.42 | 78.42 | 1,384,600 |
| Jul 13, 2017 | 78.70 | 78.91 | 78.20 | 78.54 | 78.54 | 1,732,500 |
| Jul 12, 2017 | 78.59 | 79.41 | 78.46 | 78.62 | 78.62 | 1,797,200 |
| Jul 11, 2017 | 78.30 | 78.65 | 78.02 | 78.52 | 78.52 | 1,710,600 |
| Jul 10, 2017 | 78.34 | 78.63 | 77.82 | 78.49 | 78.49 | 1,201,400 |
| Jul 07, 2017 | 78.52 | 78.55 | 77.93 | 78.34 | 78.34 | 1,260,600 |
| Jul 06, 2017 | 78.11 | 78.72 | 78.03 | 78.44 | 78.44 | 1,647,000 |
| Jul 05, 2017 | 77.65 | 78.97 | 77.33 | 78.67 | 78.67 | 2,025,400 |
| Jul 04, 2017 | 78.64 | 78.65 | 77.44 | 77.81 | 77.81 | 793,300 |
| Jun 30, 2017 | 78.26 | 78.65 | 77.42 | 78.01 | 78.01 | 2,217,300 |
| Jun 29, 2017 | 79.00 | 79.10 | 78.01 | 78.39 | 78.39 | 2,375,800 |
| Jun 29, 2017 | 0.76 Dividend | |||||
| Jun 28, 2017 | 79.35 | 79.84 | 79.21 | 79.59 | 78.83 | 2,272,900 |
| Jun 27, 2017 | 79.52 | 79.57 | 79.06 | 79.17 | 78.41 | 1,898,500 |
| Jun 26, 2017 | 79.71 | 79.89 | 79.05 | 79.38 | 78.62 | 2,982,500 |
| Jun 23, 2017 | 79.76 | 80.00 | 79.12 | 79.45 | 78.69 | 2,052,200 |
| Jun 22, 2017 | 78.85 | 79.98 | 78.80 | 79.69 | 78.93 | 2,930,800 |
| Jun 21, 2017 | 79.02 | 79.55 | 78.59 | 78.99 | 78.24 | 3,201,000 |
| Jun 20, 2017 | 78.45 | 79.04 | 78.35 | 78.85 | 78.10 | 3,189,000 |
| Jun 19, 2017 | 78.23 | 79.06 | 78.00 | 78.57 | 77.82 | 4,700,800 |
| Jun 16, 2017 | 77.41 | 78.11 | 77.00 | 77.92 | 77.18 | 9,663,400 |
| Jun 15, 2017 | 77.00 | 77.71 | 76.57 | 77.58 | 76.84 | 2,605,600 |
| Jun 14, 2017 | 77.54 | 77.59 | 77.03 | 77.26 | 76.52 | 2,782,700 |
| Jun 13, 2017 | 78.08 | 78.12 | 77.15 | 77.68 | 76.94 | 2,663,100 |
| Jun 12, 2017 | 78.36 | 79.23 | 77.57 | 77.83 | 77.09 | 2,572,900 |
| Jun 09, 2017 | 77.75 | 78.85 | 77.67 | 78.57 | 77.82 | 3,088,100 |
| Jun 08, 2017 | 76.62 | 77.87 | 76.51 | 77.85 | 77.11 | 3,387,200 |
| Jun 07, 2017 | 76.80 | 77.05 | 76.34 | 76.64 | 75.91 | 2,961,400 |
| Jun 06, 2017 | 76.31 | 76.83 | 76.25 | 76.57 | 75.84 | 3,411,300 |
| Jun 05, 2017 | 76.55 | 76.96 | 75.88 | 76.74 | 76.01 | 1,617,900 |
| Jun 02, 2017 | 76.51 | 76.74 | 76.28 | 76.68 | 75.95 | 1,287,400 |
| Jun 01, 2017 | 76.57 | 76.75 | 76.00 | 76.70 | 75.97 | 4,333,900 |
| May 31, 2017 | 76.99 | 77.00 | 75.72 | 76.22 | 75.49 | 4,952,100 |
| May 30, 2017 | 76.43 | 76.85 | 76.24 | 76.60 | 75.87 | 2,132,300 |
| May 29, 2017 | 76.00 | 76.32 | 75.75 | 76.12 | 75.39 | 756,100 |
| May 26, 2017 | 75.70 | 75.93 | 75.22 | 75.91 | 75.19 | 1,215,800 |
| May 25, 2017 | 76.04 | 76.27 | 75.32 | 75.66 | 74.94 | 2,207,200 |
| May 24, 2017 | 76.49 | 76.49 | 75.43 | 75.64 | 74.92 | 1,777,000 |
| May 23, 2017 | 76.23 | 76.63 | 75.82 | 76.17 | 75.44 | 2,570,200 |
| May 19, 2017 | 74.76 | 75.70 | 74.55 | 75.48 | 74.76 | 2,562,400 |
| May 18, 2017 | 74.18 | 74.76 | 73.31 | 74.42 | 73.71 | 3,720,800 |
| May 17, 2017 | 75.00 | 75.20 | 74.03 | 74.18 | 73.47 | 3,702,100 |
| May 16, 2017 | 75.95 | 76.45 | 75.48 | 75.65 | 74.93 | 3,025,400 |
| May 15, 2017 | 75.23 | 75.87 | 75.20 | 75.73 | 75.01 | 3,052,100 |
| May 12, 2017 | 75.51 | 75.87 | 74.58 | 75.30 | 74.58 | 2,873,600 |
| May 11, 2017 | 75.59 | 76.26 | 75.53 | 75.79 | 75.07 | 3,281,100 |
| May 10, 2017 | 75.89 | 76.57 | 75.67 | 76.50 | 75.77 | 3,269,000 |
| May 09, 2017 | 76.72 | 76.96 | 75.43 | 75.91 | 75.19 | 3,714,900 |
| May 08, 2017 | 77.00 | 77.10 | 76.24 | 76.72 | 75.99 | 3,738,500 |
| May 05, 2017 | 75.55 | 76.97 | 75.36 | 76.72 | 75.99 | 3,208,000 |
| May 04, 2017 | 75.99 | 76.14 | 75.04 | 75.16 | 74.44 | 4,126,900 |
| May 03, 2017 | 75.51 | 75.93 | 75.25 | 75.57 | 74.85 | 3,934,400 |
| May 02, 2017 | 75.62 | 75.95 | 75.34 | 75.76 | 75.04 | 3,952,000 |
| May 01, 2017 | 76.13 | 76.32 | 75.56 | 75.74 | 75.02 | 3,146,400 |
| Apr 28, 2017 | 75.31 | 76.47 | 75.02 | 75.88 | 75.16 | 4,073,800 |
| Apr 27, 2017 | 77.48 | 77.50 | 74.55 | 75.31 | 74.59 | 7,755,800 |
| Apr 26, 2017 | 78.43 | 78.68 | 77.30 | 77.41 | 76.67 | 4,341,500 |
| Apr 25, 2017 | 78.31 | 78.94 | 78.25 | 78.41 | 77.66 | 4,262,500 |
| Apr 24, 2017 | 77.50 | 78.47 | 77.50 | 77.97 | 77.23 | 3,135,400 |
| Apr 21, 2017 | 76.79 | 77.25 | 76.61 | 76.83 | 76.10 | 2,329,900 |
| Apr 20, 2017 | 76.40 | 77.08 | 76.40 | 76.80 | 76.07 | 2,819,900 |
| Apr 19, 2017 | 76.84 | 77.02 | 76.28 | 76.35 | 75.62 | 2,957,600 |
| Apr 18, 2017 | 77.02 | 77.09 | 75.97 | 76.61 | 75.88 | 1,670,500 |
| Apr 17, 2017 | 76.01 | 77.19 | 76.01 | 77.14 | 76.40 | 1,267,900 |
| Apr 13, 2017 | 76.51 | 76.67 | 75.88 | 75.99 | 75.26 | 1,490,100 |
| Apr 12, 2017 | 77.43 | 77.43 | 76.45 | 76.78 | 76.05 | 1,297,000 |
| Apr 11, 2017 | 77.52 | 77.72 | 76.52 | 77.49 | 76.75 | 4,351,600 |
| Apr 10, 2017 | 77.89 | 78.13 | 77.53 | 77.68 | 76.94 | 2,070,100 |
| Apr 07, 2017 | 78.72 | 78.72 | 77.87 | 78.11 | 77.36 | 2,079,000 |
| Apr 06, 2017 | 78.48 | 79.06 | 78.24 | 78.73 | 77.98 | 2,139,500 |
| Apr 05, 2017 | 78.37 | 78.85 | 78.11 | 78.12 | 77.37 | 3,547,400 |
| Apr 04, 2017 | 77.63 | 78.35 | 77.30 | 78.06 | 77.31 | 2,081,000 |
| Apr 03, 2017 | 78.15 | 78.34 | 76.99 | 78.07 | 77.32 | 1,957,900 |
| *Close price adjusted for splits.*Close price adjusted for dividends and splits. | ||||||
Loading more data...
