52.46
-0.72
(-1.35%)
As of 12:00:00 PM EST. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 27, 2025 | 53.00 | 53.16 | 52.36 | 52.46 | 52.46 | 309,880 |
Jan 24, 2025 | 53.40 | 53.54 | 53.02 | 53.18 | 53.18 | 1,941,600 |
Jan 23, 2025 | 53.88 | 54.09 | 53.33 | 53.43 | 53.43 | 1,035,500 |
Jan 22, 2025 | 53.35 | 54.03 | 53.15 | 53.64 | 53.64 | 2,242,200 |
Jan 21, 2025 | 54.80 | 54.87 | 53.93 | 54.03 | 54.03 | 2,915,700 |
Jan 20, 2025 | 54.24 | 54.92 | 54.20 | 54.70 | 54.70 | 799,400 |
Jan 17, 2025 | 53.48 | 54.35 | 53.42 | 54.21 | 54.21 | 6,361,300 |
Jan 16, 2025 | 52.94 | 53.37 | 52.70 | 53.34 | 53.34 | 1,372,200 |
Jan 15, 2025 | 53.31 | 53.59 | 52.87 | 52.95 | 52.95 | 1,290,500 |
Jan 14, 2025 | 52.12 | 52.83 | 51.94 | 52.73 | 52.73 | 1,874,400 |
Jan 13, 2025 | 52.27 | 52.97 | 52.03 | 52.29 | 52.29 | 1,598,500 |
Jan 10, 2025 | 53.37 | 53.43 | 52.04 | 52.35 | 52.35 | 2,571,300 |
Jan 9, 2025 | 53.15 | 53.25 | 52.97 | 53.12 | 53.12 | 647,800 |
Jan 8, 2025 | 52.55 | 53.23 | 52.38 | 53.16 | 53.16 | 1,363,000 |
Jan 7, 2025 | 52.57 | 52.93 | 52.43 | 52.61 | 52.61 | 1,834,800 |
Jan 6, 2025 | 53.60 | 53.60 | 52.32 | 52.43 | 52.43 | 3,319,300 |
Jan 3, 2025 | 53.48 | 53.77 | 53.16 | 53.39 | 53.39 | 1,346,400 |
Jan 2, 2025 | 53.50 | 53.79 | 53.08 | 53.45 | 53.45 | 1,664,300 |
Dec 31, 2024 | 52.86 | 53.12 | 52.78 | 53.11 | 53.11 | 1,675,300 |
Dec 30, 2024 | 52.64 | 52.98 | 52.43 | 52.77 | 52.77 | 3,599,900 |
Dec 27, 2024 | 52.69 | 52.93 | 52.39 | 52.69 | 52.69 | 2,628,900 |
Dec 24, 2024 | 53.05 | 53.18 | 52.34 | 53.05 | 53.05 | 735,100 |
Dec 23, 2024 | 52.24 | 52.57 | 51.73 | 52.56 | 52.56 | 3,522,500 |
Dec 20, 2024 | 51.78 | 52.40 | 51.42 | 52.36 | 52.36 | 10,084,800 |
Dec 19, 2024 | 51.97 | 52.15 | 51.34 | 51.90 | 51.90 | 4,401,300 |
Dec 18, 2024 | 52.68 | 53.09 | 51.80 | 51.81 | 51.81 | 6,792,200 |
Dec 17, 2024 | 53.25 | 53.27 | 52.77 | 53.00 | 53.00 | 5,858,200 |
Dec 16, 2024 | 0.69 Dividend | |||||
Dec 16, 2024 | 53.90 | 53.96 | 53.00 | 53.27 | 53.27 | 2,213,400 |
Dec 13, 2024 | 54.41 | 54.79 | 54.12 | 54.61 | 53.92 | 8,998,200 |
Dec 12, 2024 | 55.21 | 55.40 | 54.63 | 54.94 | 54.25 | 4,164,000 |
Dec 11, 2024 | 55.29 | 55.90 | 55.02 | 55.18 | 54.48 | 11,401,400 |
Dec 10, 2024 | 55.63 | 55.65 | 54.88 | 55.27 | 54.57 | 8,239,700 |
Dec 9, 2024 | 55.95 | 56.10 | 55.30 | 55.67 | 54.97 | 3,549,600 |
Dec 6, 2024 | 56.89 | 56.91 | 55.57 | 55.82 | 55.11 | 2,659,100 |
Dec 5, 2024 | 56.46 | 56.91 | 56.35 | 56.91 | 56.19 | 2,892,100 |
Dec 4, 2024 | 56.71 | 56.78 | 56.11 | 56.44 | 55.73 | 2,051,900 |
Dec 3, 2024 | 56.65 | 56.74 | 56.03 | 56.52 | 55.81 | 2,443,700 |
Dec 2, 2024 | 57.66 | 57.92 | 56.38 | 56.47 | 55.76 | 2,342,100 |
Nov 29, 2024 | 57.46 | 58.08 | 57.39 | 57.68 | 56.95 | 1,189,300 |
Nov 28, 2024 | 57.82 | 58.00 | 57.64 | 57.71 | 56.98 | 313,300 |
Nov 27, 2024 | 58.07 | 58.27 | 57.49 | 57.78 | 57.05 | 1,396,700 |
Nov 26, 2024 | 58.34 | 58.59 | 57.51 | 57.97 | 57.24 | 2,536,100 |
Nov 25, 2024 | 59.80 | 59.93 | 58.15 | 58.17 | 57.44 | 6,974,200 |
Nov 22, 2024 | 60.37 | 60.72 | 59.96 | 60.01 | 59.25 | 1,841,700 |
Nov 21, 2024 | 59.38 | 60.33 | 59.31 | 60.31 | 59.55 | 2,164,100 |
Nov 20, 2024 | 59.37 | 59.76 | 58.91 | 59.37 | 58.62 | 2,065,900 |
Nov 19, 2024 | 58.27 | 59.28 | 58.03 | 59.26 | 58.51 | 3,280,900 |
Nov 18, 2024 | 58.50 | 59.10 | 58.48 | 58.60 | 57.86 | 4,489,200 |
Nov 15, 2024 | 58.55 | 58.73 | 57.97 | 58.66 | 57.92 | 1,597,800 |
Nov 14, 2024 | 58.19 | 58.96 | 58.08 | 58.76 | 58.02 | 1,600,600 |
Nov 13, 2024 | 57.98 | 58.29 | 57.53 | 58.13 | 57.40 | 1,416,300 |
Nov 12, 2024 | 57.64 | 58.08 | 57.34 | 57.79 | 57.06 | 1,664,400 |
Nov 11, 2024 | 57.03 | 57.78 | 57.03 | 57.69 | 56.96 | 1,082,500 |
Nov 8, 2024 | 57.28 | 57.50 | 56.85 | 57.00 | 56.28 | 1,356,600 |
Nov 7, 2024 | 56.60 | 57.28 | 56.26 | 57.13 | 56.41 | 1,654,900 |
Nov 6, 2024 | 57.83 | 58.34 | 55.23 | 56.57 | 55.86 | 3,417,800 |
Nov 5, 2024 | 58.40 | 58.61 | 58.01 | 58.49 | 57.75 | 1,726,300 |
Nov 4, 2024 | 58.10 | 58.86 | 58.00 | 58.43 | 57.69 | 1,094,400 |
Nov 1, 2024 | 58.36 | 58.54 | 57.94 | 58.07 | 57.34 | 1,252,700 |
Oct 31, 2024 | 58.12 | 58.53 | 58.00 | 58.25 | 57.51 | 2,133,800 |
Oct 30, 2024 | 58.25 | 58.48 | 58.00 | 58.27 | 57.53 | 1,324,500 |
Oct 29, 2024 | 58.38 | 58.50 | 57.67 | 58.25 | 57.51 | 1,382,600 |
Oct 28, 2024 | 58.72 | 58.96 | 58.33 | 58.52 | 57.78 | 1,210,800 |
Oct 25, 2024 | 59.10 | 59.24 | 58.73 | 59.07 | 58.32 | 1,119,900 |
Oct 24, 2024 | 58.66 | 59.20 | 58.65 | 59.04 | 58.29 | 885,900 |
Oct 23, 2024 | 59.32 | 59.35 | 58.67 | 58.94 | 58.20 | 708,800 |
Oct 22, 2024 | 59.28 | 59.54 | 59.10 | 59.40 | 58.65 | 1,274,000 |
Oct 21, 2024 | 59.54 | 59.82 | 59.18 | 59.44 | 58.69 | 913,700 |
Oct 18, 2024 | 59.73 | 59.86 | 59.13 | 59.45 | 58.70 | 1,781,400 |
Oct 17, 2024 | 59.08 | 59.85 | 59.04 | 59.82 | 59.06 | 2,053,300 |
Oct 16, 2024 | 58.45 | 59.15 | 58.37 | 59.12 | 58.37 | 2,282,100 |
Oct 15, 2024 | 58.05 | 58.46 | 57.96 | 58.46 | 57.72 | 2,018,100 |
Oct 11, 2024 | 58.52 | 58.93 | 58.43 | 58.80 | 58.06 | 1,161,800 |
Oct 10, 2024 | 58.31 | 58.44 | 58.02 | 58.22 | 57.48 | 2,683,600 |
Oct 9, 2024 | 57.42 | 58.29 | 57.25 | 58.23 | 57.49 | 2,174,300 |
Oct 8, 2024 | 57.83 | 58.11 | 57.34 | 57.67 | 56.94 | 2,636,700 |
Oct 7, 2024 | 58.00 | 58.34 | 57.80 | 58.12 | 57.39 | 3,163,100 |
Oct 4, 2024 | 57.74 | 58.06 | 57.51 | 57.88 | 57.15 | 1,935,100 |
Oct 3, 2024 | 56.99 | 57.56 | 56.79 | 57.49 | 56.76 | 2,972,600 |
Oct 2, 2024 | 56.88 | 57.19 | 56.57 | 57.06 | 56.34 | 1,277,300 |
Oct 1, 2024 | 55.64 | 56.64 | 55.55 | 56.61 | 55.89 | 2,243,000 |
Sep 30, 2024 | 56.00 | 56.00 | 55.36 | 55.75 | 55.05 | 2,666,900 |
Sep 27, 2024 | 55.49 | 55.73 | 55.41 | 55.69 | 54.99 | 871,600 |
Sep 26, 2024 | 54.98 | 55.55 | 54.98 | 55.45 | 54.75 | 1,933,000 |
Sep 25, 2024 | 55.74 | 55.86 | 55.19 | 55.44 | 54.74 | 2,776,800 |
Sep 24, 2024 | 55.89 | 56.08 | 55.48 | 55.61 | 54.91 | 3,452,400 |
Sep 23, 2024 | 54.79 | 55.61 | 54.79 | 55.51 | 54.81 | 4,812,000 |
Sep 20, 2024 | 54.75 | 55.18 | 54.37 | 55.07 | 54.37 | 7,284,700 |
Sep 19, 2024 | 55.00 | 55.18 | 54.36 | 54.74 | 54.05 | 3,603,000 |
Sep 18, 2024 | 55.45 | 55.45 | 54.38 | 54.71 | 54.02 | 7,591,600 |
Sep 17, 2024 | 55.38 | 55.63 | 55.07 | 55.29 | 54.59 | 5,211,700 |
Sep 16, 2024 | 0.69 Dividend | |||||
Sep 16, 2024 | 55.60 | 55.74 | 55.01 | 55.32 | 54.62 | 5,323,200 |
Sep 13, 2024 | 55.43 | 56.30 | 55.42 | 56.10 | 54.71 | 6,336,800 |
Sep 12, 2024 | 54.75 | 55.51 | 54.50 | 55.39 | 54.02 | 6,291,900 |
Sep 11, 2024 | 55.11 | 55.29 | 54.28 | 54.69 | 53.33 | 7,271,500 |
Sep 10, 2024 | 55.55 | 55.56 | 54.65 | 55.24 | 53.87 | 4,524,000 |
Sep 9, 2024 | 54.94 | 55.83 | 54.94 | 55.53 | 54.15 | 4,674,000 |
Sep 6, 2024 | 54.89 | 55.38 | 54.55 | 54.91 | 53.55 | 4,147,600 |
Sep 5, 2024 | 55.04 | 55.27 | 54.82 | 54.90 | 53.54 | 3,074,500 |
Sep 4, 2024 | 54.70 | 55.05 | 54.60 | 54.83 | 53.47 | 2,431,500 |
Sep 3, 2024 | 54.03 | 54.90 | 53.78 | 54.74 | 53.38 | 3,115,900 |
Aug 30, 2024 | 53.90 | 54.43 | 53.86 | 54.29 | 52.94 | 1,375,500 |
Aug 29, 2024 | 54.00 | 54.13 | 53.63 | 53.98 | 52.64 | 3,161,200 |
Aug 28, 2024 | 53.95 | 54.32 | 53.34 | 53.78 | 52.45 | 2,739,300 |
Aug 27, 2024 | 54.55 | 54.60 | 54.00 | 54.05 | 52.71 | 2,058,400 |
Aug 26, 2024 | 53.95 | 54.54 | 53.90 | 54.36 | 53.01 | 3,218,700 |
Aug 23, 2024 | 53.46 | 53.93 | 53.46 | 53.80 | 52.47 | 2,508,600 |
Aug 22, 2024 | 53.04 | 53.48 | 53.04 | 53.34 | 52.02 | 1,620,000 |
Aug 21, 2024 | 52.74 | 53.08 | 52.66 | 53.00 | 51.69 | 1,786,700 |
Aug 20, 2024 | 52.62 | 52.81 | 52.37 | 52.69 | 51.38 | 2,337,600 |
Aug 19, 2024 | 52.61 | 52.96 | 52.51 | 52.68 | 51.37 | 4,942,700 |
Aug 16, 2024 | 52.46 | 52.63 | 52.22 | 52.53 | 51.23 | 2,862,900 |
Aug 15, 2024 | 52.50 | 52.81 | 52.37 | 52.68 | 51.37 | 1,714,400 |
Aug 14, 2024 | 52.27 | 52.42 | 51.98 | 52.34 | 51.04 | 1,142,900 |
Aug 13, 2024 | 52.13 | 52.42 | 51.87 | 52.16 | 50.87 | 1,487,500 |
Aug 12, 2024 | 53.13 | 53.27 | 52.09 | 52.20 | 50.91 | 1,445,000 |
Aug 9, 2024 | 53.08 | 53.58 | 52.45 | 53.10 | 51.78 | 1,538,300 |
Aug 8, 2024 | 52.37 | 53.29 | 52.37 | 52.99 | 51.68 | 2,277,900 |
Aug 7, 2024 | 52.69 | 53.07 | 52.43 | 52.67 | 51.36 | 1,910,700 |
Aug 6, 2024 | 51.93 | 52.75 | 51.57 | 52.42 | 51.12 | 3,011,700 |
Aug 2, 2024 | 52.92 | 53.05 | 52.50 | 52.94 | 51.63 | 1,658,700 |
Aug 1, 2024 | 53.54 | 53.82 | 53.07 | 53.36 | 52.04 | 1,612,700 |
Jul 31, 2024 | 53.37 | 53.72 | 53.24 | 53.51 | 52.18 | 2,178,300 |
Jul 30, 2024 | 52.72 | 53.36 | 52.63 | 53.20 | 51.88 | 1,906,700 |
Jul 29, 2024 | 53.04 | 53.14 | 52.47 | 52.72 | 51.41 | 801,100 |
Jul 26, 2024 | 52.81 | 53.17 | 52.81 | 52.94 | 51.63 | 1,061,600 |
Jul 25, 2024 | 52.82 | 53.20 | 52.56 | 52.68 | 51.37 | 2,138,700 |
Jul 24, 2024 | 52.85 | 53.08 | 52.54 | 52.86 | 51.55 | 1,300,500 |
Jul 23, 2024 | 52.43 | 53.05 | 52.12 | 52.88 | 51.57 | 1,854,500 |
Jul 22, 2024 | 52.09 | 52.60 | 52.00 | 52.47 | 51.17 | 4,664,500 |
Jul 19, 2024 | 51.72 | 52.19 | 51.72 | 52.01 | 50.72 | 1,817,100 |
Jul 18, 2024 | 51.59 | 51.99 | 51.46 | 51.88 | 50.59 | 3,391,400 |
Jul 17, 2024 | 51.27 | 51.82 | 51.27 | 51.56 | 50.28 | 2,732,100 |
Jul 16, 2024 | 51.25 | 51.62 | 51.12 | 51.36 | 50.09 | 2,603,300 |
Jul 15, 2024 | 51.51 | 51.75 | 51.31 | 51.32 | 50.05 | 1,789,400 |
Jul 12, 2024 | 51.40 | 51.63 | 51.25 | 51.49 | 50.21 | 1,575,700 |
Jul 11, 2024 | 51.26 | 51.43 | 51.07 | 51.14 | 49.87 | 1,692,200 |
Jul 10, 2024 | 50.85 | 51.47 | 50.75 | 51.22 | 49.95 | 2,719,900 |
Jul 9, 2024 | 50.70 | 50.97 | 50.44 | 50.71 | 49.45 | 960,200 |
Jul 8, 2024 | 50.94 | 51.07 | 50.74 | 50.81 | 49.55 | 1,221,700 |
Jul 5, 2024 | 51.33 | 51.40 | 50.92 | 51.09 | 49.82 | 1,122,900 |
Jul 4, 2024 | 51.43 | 51.48 | 51.25 | 51.36 | 50.09 | 260,800 |
Jul 3, 2024 | 51.47 | 51.67 | 51.13 | 51.19 | 49.92 | 913,100 |
Jul 2, 2024 | 50.88 | 51.32 | 50.65 | 51.22 | 49.95 | 2,933,700 |
Jun 28, 2024 | 51.11 | 51.22 | 50.67 | 50.76 | 49.50 | 3,723,000 |
Jun 27, 2024 | 50.39 | 51.00 | 50.24 | 50.93 | 49.67 | 1,615,200 |
Jun 26, 2024 | 50.22 | 50.41 | 49.82 | 50.31 | 49.06 | 3,063,100 |
Jun 25, 2024 | 50.20 | 50.24 | 49.68 | 50.17 | 48.93 | 2,667,100 |
Jun 24, 2024 | 49.54 | 50.12 | 49.45 | 50.02 | 48.78 | 6,861,000 |
Jun 21, 2024 | 49.47 | 49.76 | 49.19 | 49.20 | 47.98 | 9,120,900 |
Jun 20, 2024 | 49.58 | 49.88 | 49.34 | 49.57 | 48.34 | 6,232,600 |
Jun 19, 2024 | 49.65 | 49.80 | 49.29 | 49.54 | 48.31 | 3,547,600 |
Jun 18, 2024 | 49.64 | 50.09 | 49.50 | 49.69 | 48.46 | 5,208,700 |
Jun 17, 2024 | 0.69 Dividend | |||||
Jun 17, 2024 | 50.10 | 50.19 | 49.20 | 49.59 | 48.36 | 5,919,600 |
Jun 14, 2024 | 50.73 | 50.98 | 50.43 | 50.92 | 48.99 | 4,569,900 |
Jun 13, 2024 | 51.25 | 51.28 | 50.73 | 50.96 | 49.02 | 1,453,400 |
Jun 12, 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 49.30 | 4,703,200 |
Jun 11, 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 49.15 | 6,183,100 |
Jun 10, 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 49.35 | 2,644,100 |
Jun 7, 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 49.03 | 2,074,200 |
Jun 6, 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 49.12 | 1,910,000 |
Jun 5, 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 48.30 | 1,571,700 |
Jun 4, 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 48.28 | 1,959,800 |
Jun 3, 2024 | 50.57 | 50.92 | 50.23 | 50.28 | 48.37 | 2,325,000 |
May 31, 2024 | 49.63 | 50.67 | 49.61 | 50.63 | 48.71 | 4,558,000 |
May 30, 2024 | 49.84 | 49.99 | 49.43 | 49.58 | 47.70 | 1,396,900 |
May 29, 2024 | 50.11 | 50.11 | 49.64 | 49.90 | 48.00 | 6,207,200 |
May 28, 2024 | 49.85 | 50.39 | 49.59 | 50.18 | 48.27 | 5,015,900 |
May 27, 2024 | 49.77 | 49.96 | 49.61 | 49.76 | 47.87 | 2,837,500 |
May 24, 2024 | 50.02 | 50.17 | 49.80 | 49.88 | 47.98 | 4,194,300 |
May 23, 2024 | 50.45 | 50.56 | 49.56 | 49.79 | 47.90 | 5,730,300 |
May 22, 2024 | 50.42 | 50.45 | 49.90 | 50.13 | 48.23 | 5,572,400 |
May 21, 2024 | 50.56 | 50.73 | 50.35 | 50.66 | 48.74 | 5,783,900 |
May 17, 2024 | 50.68 | 50.71 | 50.16 | 50.30 | 48.39 | 3,372,400 |
May 16, 2024 | 50.65 | 50.80 | 50.48 | 50.53 | 48.61 | 2,015,200 |
May 15, 2024 | 50.57 | 50.97 | 50.55 | 50.68 | 48.75 | 1,475,800 |
May 14, 2024 | 50.56 | 50.72 | 50.21 | 50.60 | 48.68 | 976,200 |
May 13, 2024 | 50.54 | 50.61 | 50.15 | 50.39 | 48.48 | 1,030,800 |
May 10, 2024 | 50.55 | 50.87 | 50.03 | 50.35 | 48.44 | 1,865,400 |
May 9, 2024 | 50.20 | 50.39 | 49.98 | 50.12 | 48.22 | 1,479,500 |
May 8, 2024 | 49.18 | 50.19 | 49.18 | 50.08 | 48.18 | 3,333,500 |
May 7, 2024 | 49.24 | 49.50 | 49.19 | 49.45 | 47.57 | 1,799,500 |
May 6, 2024 | 48.75 | 49.30 | 48.61 | 49.04 | 47.18 | 2,107,300 |
May 3, 2024 | 48.67 | 48.83 | 48.45 | 48.55 | 46.71 | 1,567,800 |
May 2, 2024 | 48.24 | 48.72 | 47.95 | 48.38 | 46.54 | 1,796,400 |
May 1, 2024 | 48.38 | 48.57 | 47.71 | 47.74 | 45.93 | 2,303,100 |
Apr 30, 2024 | 49.30 | 49.36 | 48.38 | 48.44 | 46.60 | 1,596,100 |
Apr 29, 2024 | 48.99 | 49.39 | 48.95 | 49.31 | 47.44 | 1,090,100 |
Apr 26, 2024 | 48.94 | 49.04 | 48.53 | 48.96 | 47.10 | 1,467,300 |
Apr 25, 2024 | 48.44 | 48.85 | 48.23 | 48.78 | 46.93 | 1,404,600 |
Apr 24, 2024 | 48.37 | 48.70 | 48.31 | 48.63 | 46.78 | 2,828,100 |
Apr 23, 2024 | 48.09 | 48.54 | 47.93 | 48.50 | 46.66 | 1,567,800 |
Apr 22, 2024 | 47.96 | 48.32 | 47.66 | 48.08 | 46.25 | 2,533,800 |
Apr 19, 2024 | 47.34 | 48.15 | 47.23 | 47.98 | 46.16 | 1,837,400 |
Apr 18, 2024 | 47.10 | 47.52 | 47.03 | 47.20 | 45.41 | 2,583,500 |
Apr 17, 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 45.22 | 2,001,200 |
Apr 16, 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 45.47 | 1,967,800 |
Apr 15, 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 45.73 | 3,325,600 |
Apr 12, 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 46.01 | 2,839,100 |
Apr 11, 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 46.19 | 3,315,800 |
Apr 10, 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 46.29 | 2,883,900 |
Apr 9, 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 46.36 | 1,911,500 |
Apr 8, 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 46.89 | 2,063,400 |
Apr 5, 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 46.84 | 1,758,500 |
Apr 4, 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 46.55 | 3,948,100 |
Apr 3, 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 46.30 | 3,205,900 |
Apr 2, 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 46.18 | 1,351,100 |
Apr 1, 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 46.28 | 2,157,100 |
Mar 28, 2024 | 47.70 | 47.92 | 47.52 | 47.81 | 45.99 | 2,218,900 |
Mar 27, 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 45.80 | 1,560,100 |
Mar 26, 2024 | 47.34 | 47.46 | 47.20 | 47.32 | 45.52 | 6,143,700 |
Mar 25, 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 45.53 | 4,821,900 |
Mar 22, 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 45.48 | 3,015,600 |
Mar 21, 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 45.49 | 4,127,300 |
Mar 20, 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 45.45 | 3,777,800 |
Mar 19, 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 45.71 | 3,507,800 |
Mar 18, 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 45.48 | 6,513,300 |
Mar 15, 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 45.58 | 9,654,600 |
Mar 14, 2024 | 0.67 Dividend | |||||
Mar 14, 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 45.64 | 7,110,500 |
Mar 13, 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 45.92 | 4,861,400 |
Mar 12, 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 45.69 | 3,522,100 |
Mar 11, 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 45.67 | 5,910,500 |
Mar 8, 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 45.42 | 3,977,100 |
Mar 7, 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 45.41 | 3,557,500 |
Mar 6, 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 45.06 | 1,038,400 |
Mar 5, 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 44.72 | 3,087,400 |
Mar 4, 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 44.59 | 2,285,800 |
Mar 1, 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 45.06 | 2,148,800 |
Feb 29, 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 44.81 | 4,861,300 |
Feb 28, 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 44.74 | 1,076,600 |
Feb 27, 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 44.78 | 3,392,200 |
Feb 26, 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 44.40 | 3,044,500 |
Feb 23, 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 44.44 | 3,986,100 |
Feb 22, 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 44.05 | 2,987,600 |
Feb 21, 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 43.86 | 4,387,600 |
Feb 20, 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 43.17 | 4,421,400 |
Feb 16, 2024 | 45.81 | 46.17 | 45.57 | 45.91 | 43.56 | 3,451,600 |
Feb 15, 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 43.36 | 3,031,400 |
Feb 14, 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 43.02 | 3,645,200 |
Feb 13, 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 42.73 | 3,044,600 |
Feb 12, 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 43.26 | 2,106,900 |
Feb 9, 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 42.86 | 953,200 |
Feb 8, 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 43.09 | 842,800 |
Feb 7, 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 43.06 | 1,059,500 |
Feb 6, 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 42.98 | 1,486,300 |
Feb 5, 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 43.07 | 1,242,900 |
Feb 2, 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 43.59 | 1,346,300 |
Feb 1, 2024 | 46.44 | 46.75 | 45.98 | 46.15 | 43.78 | 1,500,700 |
Jan 31, 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 43.94 | 1,368,700 |
Jan 30, 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 44.29 | 815,700 |
Jan 29, 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 44.22 | 712,700 |
Related Tickers
TRP.TO TC Energy Corporation
66.24
-2.95%
KEY.TO Keyera Corp.
41.46
-2.06%
SOBO.TO South Bow Corporation
34.27
-1.92%
ENB.TO Enbridge Inc.
63.94
-1.02%
ALA.TO AltaGas Ltd.
34.12
-1.63%
GEI.TO Gibson Energy Inc.
24.80
-2.13%
TRP TC Energy Corporation
46.03
-3.20%
SOBO South Bow Corporation
23.82
-2.16%
TPZ.TO Topaz Energy Corp.
26.13
-2.50%
ENB Enbridge Inc.
44.44
-1.39%