CP.TOCP.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $120.22 | $120.67 | $118.33 | $118.34 | 539,200 |
| 3/3/2026 | $120.38 | $121.01 | $117.81 | $119.95 | 2.26M |
| 3/2/2026 | $118.36 | $122.25 | $118.29 | $122.23 | 1.11M |
| 2/27/2026 | $118.93 | $121.27 | $118.50 | $119.44 | 3.29M |
| 2/26/2026 | $117.98 | $119.73 | $117.30 | $119.23 | 1.10M |
| 2/25/2026 | $117.86 | $118.50 | $116.35 | $117.34 | 1.63M |
| 2/24/2026 | $116.30 | $118.29 | $116.02 | $118.22 | 1.25M |
| 2/23/2026 | $117.29 | $117.42 | $115.34 | $116.15 | 1.18M |
| 2/20/2026 | $116.22 | $117.09 | $115.37 | $116.44 | 1.16M |
| 2/19/2026 | $114.45 | $116.08 | $113.85 | $116.00 | 936,400 |
| 2/18/2026 | $114.66 | $115.10 | $113.45 | $114.73 | 1.03M |
| 2/17/2026 | $114.10 | $115.34 | $114.00 | $114.37 | 2.06M |
| 2/13/2026 | $113.92 | $115.05 | $113.05 | $114.10 | 1.22M |
| 2/12/2026 | $114.29 | $115.54 | $112.63 | $113.84 | 2.83M |
| 2/11/2026 | $113.26 | $113.89 | $112.39 | $113.80 | 1.55M |
| 2/10/2026 | $110.00 | $112.96 | $109.80 | $112.59 | 1.43M |
| 2/9/2026 | $109.74 | $110.14 | $108.67 | $109.99 | 1.16M |
| 2/6/2026 | $109.15 | $109.97 | $108.10 | $109.82 | 1.50M |
| 2/5/2026 | $107.48 | $109.60 | $107.39 | $108.31 | 3.13M |
| 2/4/2026 | $104.99 | $109.20 | $104.93 | $108.71 | 2.88M |
| 2/3/2026 | $102.08 | $105.19 | $101.89 | $104.43 | 2.52M |
| 2/2/2026 | $100.33 | $102.64 | $100.33 | $102.61 | 1.60M |
| 1/30/2026 | $102.35 | $102.44 | $99.55 | $101.22 | 2.40M |
| 1/29/2026 | $98.92 | $102.46 | $97.40 | $102.27 | 3.98M |
| 1/28/2026 | $98.83 | $99.40 | $97.25 | $97.28 | 1.34M |
| 1/27/2026 | $98.88 | $99.45 | $98.14 | $98.81 | 1.15M |
| 1/26/2026 | $99.72 | $100.15 | $98.69 | $99.48 | 1.29M |
| 1/23/2026 | $99.91 | $100.34 | $99.12 | $99.77 | 1.36M |
| 1/22/2026 | $99.98 | $100.75 | $99.45 | $99.86 | 1.19M |
| 1/21/2026 | $97.61 | $99.78 | $97.30 | $99.55 | 2.27M |
| 1/20/2026 | $100.77 | $101.27 | $97.00 | $97.09 | 2.03M |
| 1/19/2026 | $100.50 | $101.25 | $99.66 | $101.19 | 664,000 |
| 1/16/2026 | $100.65 | $101.05 | $99.95 | $100.94 | 1.48M |
| 1/15/2026 | $100.43 | $101.07 | $99.23 | $100.63 | 1.13M |
| 1/14/2026 | $98.04 | $100.88 | $97.99 | $100.09 | 2.52M |
| 1/13/2026 | $99.41 | $99.41 | $97.17 | $98.04 | 1.60M |
| 1/12/2026 | $98.96 | $99.61 | $98.43 | $99.37 | 1.69M |
| 1/9/2026 | $100.26 | $101.18 | $99.01 | $99.56 | 2.01M |
| 1/8/2026 | $97.83 | $100.09 | $97.30 | $100.06 | 2.87M |
| 1/7/2026 | $101.64 | $102.38 | $97.50 | $97.67 | 2.01M |
| 1/6/2026 | $100.08 | $101.62 | $99.90 | $101.57 | 1.83M |
| 1/5/2026 | $101.92 | $102.05 | $99.60 | $100.06 | 2.31M |
| 1/2/2026 | $101.58 | $102.47 | $100.90 | $102.32 | 878,300 |
| 12/31/2025 | $101.59 | $101.86 | $101.02 | $101.05 | 892,200 |
| 12/30/2025 | $102.00 | $102.66 | $101.48 | $101.77 | 1.79M |
| 12/29/2025 | $101.84 | $102.78 | $101.84 | $102.38 | 3.03M |
| 12/24/2025 | $101.53 | $102.48 | $101.16 | $101.94 | 447,210 |
| 12/23/2025 | $102.35 | $102.47 | $101.35 | $101.98 | 1.33M |
| 12/22/2025 | $102.60 | $102.98 | $101.43 | $102.44 | 1.07M |
| 12/19/2025 | $102.81 | $102.91 | $101.93 | $102.43 | 6.68M |
| 12/18/2025 | $101.77 | $103.06 | $101.62 | $102.34 | 1.78M |
| 12/17/2025 | $100.92 | $101.85 | $100.74 | $101.40 | 1.51M |
| 12/16/2025 | $102.14 | $102.26 | $100.85 | $100.92 | 1.59M |
| 12/15/2025 | $103.55 | $103.60 | $102.30 | $102.47 | 1.06M |
| 12/12/2025 | $104.10 | $104.10 | $102.95 | $103.36 | 1.05M |
| 12/11/2025 | $103.37 | $104.41 | $103.20 | $103.55 | 830,935 |
| 12/10/2025 | $101.12 | $103.50 | $101.11 | $103.34 | 2.82M |
| 12/9/2025 | $102.77 | $103.07 | $101.18 | $101.22 | 2.01M |
| 12/8/2025 | $102.70 | $104.81 | $102.55 | $102.69 | 3.99M |
| 12/5/2025 | $103.11 | $103.27 | $101.18 | $101.95 | 1.22M |
| 12/4/2025 | $103.19 | $103.72 | $102.64 | $103.19 | 1.29M |