CLS.TOCLS.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $439.78 | $440.25 | $416.70 | $436.06 | 384,534 |
| 1/15/2026 | $435.12 | $448.42 | $429.11 | $435.29 | 414,100 |
| 1/14/2026 | $450.66 | $454.42 | $422.76 | $430.25 | 652,500 |
| 1/13/2026 | $438.00 | $463.50 | $435.00 | $455.59 | 558,744 |
| 1/12/2026 | $413.55 | $438.14 | $413.55 | $436.69 | 597,048 |
| 1/9/2026 | $407.95 | $423.90 | $402.70 | $420.38 | 538,636 |
| 1/8/2026 | $429.99 | $433.33 | $390.40 | $399.90 | 866,917 |
| 1/7/2026 | $410.00 | $430.96 | $410.00 | $423.71 | 431,400 |
| 1/6/2026 | $395.00 | $422.00 | $375.66 | $421.20 | 567,540 |
| 1/5/2026 | $420.67 | $427.97 | $395.01 | $403.99 | 505,200 |
| 1/2/2026 | $410.48 | $429.50 | $408.77 | $414.70 | 356,300 |
| 12/31/2025 | $411.39 | $416.30 | $405.15 | $406.01 | 237,200 |
| 12/30/2025 | $416.21 | $419.98 | $410.04 | $410.04 | 450,305 |
| 12/29/2025 | $406.30 | $421.50 | $401.39 | $415.37 | 282,828 |
| 12/24/2025 | $415.70 | $427.11 | $413.37 | $422.88 | 145,300 |
| 12/23/2025 | $415.03 | $424.12 | $413.19 | $415.77 | 337,937 |
| 12/22/2025 | $413.19 | $422.41 | $403.88 | $421.73 | 513,015 |
| 12/19/2025 | $378.48 | $407.37 | $378.48 | $407.37 | 4.13M |
| 12/18/2025 | $398.25 | $401.99 | $367.00 | $373.02 | 581,800 |
| 12/17/2025 | $401.71 | $408.48 | $367.19 | $380.07 | 882,100 |
| 12/16/2025 | $409.31 | $419.36 | $394.12 | $396.79 | 701,545 |
| 12/15/2025 | $427.76 | $430.00 | $412.00 | $417.01 | 556,429 |
| 12/12/2025 | $469.00 | $473.71 | $419.52 | $421.77 | 1.23M |
| 12/11/2025 | $470.50 | $484.50 | $451.00 | $484.37 | 719,814 |
| 12/10/2025 | $470.74 | $487.49 | $463.00 | $481.55 | 599,400 |
| 12/9/2025 | $467.50 | $477.32 | $460.00 | $473.96 | 444,600 |
| 12/8/2025 | $463.88 | $474.00 | $460.00 | $472.52 | 677,600 |
| 12/5/2025 | $448.65 | $455.00 | $444.69 | $449.52 | 270,200 |
| 12/4/2025 | $428.27 | $454.97 | $425.59 | $450.09 | 346,600 |
| 12/3/2025 | $424.00 | $438.64 | $416.80 | $430.15 | 333,300 |
| 12/2/2025 | $453.39 | $468.25 | $423.75 | $425.74 | 602,406 |
| 12/1/2025 | $468.29 | $469.62 | $443.65 | $445.21 | 551,637 |
| 11/28/2025 | $467.67 | $481.40 | $464.00 | $480.11 | 275,629 |
| 11/27/2025 | $466.01 | $473.10 | $466.01 | $471.80 | 69,741 |
| 11/26/2025 | $456.30 | $472.00 | $444.00 | $467.28 | 437,606 |
| 11/25/2025 | $456.00 | $466.99 | $447.50 | $462.57 | 468,000 |
| 11/24/2025 | $400.00 | $456.96 | $398.84 | $454.05 | 941,200 |
| 11/21/2025 | $390.00 | $401.00 | $372.00 | $394.99 | 717,031 |
| 11/20/2025 | $462.17 | $464.94 | $393.21 | $398.02 | 900,339 |
| 11/19/2025 | $422.79 | $460.00 | $422.79 | $439.81 | 631,344 |
| 11/18/2025 | $425.77 | $438.00 | $417.89 | $419.27 | 452,300 |
| 11/17/2025 | $428.08 | $454.33 | $420.00 | $434.46 | 451,600 |
| 11/14/2025 | $389.52 | $436.71 | $386.78 | $435.00 | 661,400 |
| 11/13/2025 | $459.22 | $460.85 | $397.09 | $410.71 | 962,400 |
| 11/12/2025 | $472.09 | $474.00 | $460.76 | $468.18 | 584,621 |
| 11/11/2025 | $478.66 | $478.74 | $459.46 | $464.87 | 481,214 |
| 11/10/2025 | $477.60 | $485.05 | $471.18 | $482.98 | 1.11M |
| 11/7/2025 | $464.02 | $465.00 | $427.00 | $451.60 | 1.20M |
| 11/6/2025 | $498.01 | $509.88 | $470.50 | $481.35 | 577,300 |
| 11/5/2025 | $473.83 | $512.83 | $470.86 | $497.19 | 804,800 |
| 11/4/2025 | $468.00 | $490.91 | $465.30 | $473.03 | 740,518 |
| 11/3/2025 | $484.40 | $492.41 | $469.39 | $490.61 | 628,432 |
| 10/31/2025 | $488.33 | $505.86 | $468.29 | $482.87 | 652,644 |
| 10/30/2025 | $464.53 | $487.26 | $461.89 | $475.87 | 627,500 |
| 10/29/2025 | $473.89 | $486.92 | $462.75 | $472.09 | 639,600 |
| 10/28/2025 | $484.15 | $496.88 | $438.72 | $454.11 | 863,200 |
| 10/27/2025 | $430.00 | $439.30 | $422.50 | $423.31 | 1.10M |
| 10/24/2025 | $413.05 | $421.89 | $410.00 | $415.50 | 695,038 |
| 10/23/2025 | $377.53 | $397.76 | $377.53 | $395.83 | 624,143 |
| 10/22/2025 | $383.49 | $391.58 | $367.52 | $378.79 | 680,323 |
| 10/21/2025 | $384.50 | $385.18 | $367.00 | $371.47 | 544,849 |
| 10/20/2025 | $399.29 | $402.18 | $377.00 | $384.13 | 785,400 |