The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sorry, an error occured retrieveing data for this security. Please refresh the page and try again.

Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 77.23 Last Trade: Aug 22, 2014
Date High Low Open Close Volume
Aug 22 77.65 77.01 77.55 77.23 655,624
Aug 21 78.06 77.24 77.24 77.96 814,118
Aug 20 77.59 76.72 76.72 77.40 1,038,241
Aug 19 78.06 77.71 77.87 77.95 459,766
Aug 18 77.41 76.90 77.12 77.28 488,704
Aug 15 77.72 75.63 77.58 76.32 1,224,294
Aug 14 77.36 76.97 77.19 77.08 446,695
Aug 13 77.15 76.54 77.11 77.06 1,035,641
Aug 12 77.43 76.69 77.28 77.09 1,043,613
Aug 11 77.94 77.13 77.35 77.64 865,627
Aug 8 76.90 76.15 76.36 76.88 652,708
Aug 7 77.94 76.31 77.83 76.58 606,217
Aug 6 77.42 76.44 76.44 77.05 1,013,118
Aug 5 77.89 77.14 77.85 77.30 605,802
Aug 4 77.27 76.32 76.82 77.13 1,158,800
Aug 1 78.09 77.27 77.55 77.41 1,516,541
Jul 31 79.40 78.48 79.15 78.49 876,905
Jul 30 80.53 79.80 80.42 80.31 594,413
Jul 29 80.84 80.12 80.53 80.31 625,168
Jul 28 80.70 79.92 80.61 80.48 1,233,029
Jul 25 81.20 80.12 81.04 80.68 919,459
Jul 24 81.97 81.37 81.82 81.80 786,976
Jul 23 82.70 82.28 82.67 82.30 658,152
Jul 22 82.01 81.31 81.38 81.74 712,199
Jul 21 81.41 80.83 81.02 81.23 878,918
Jul 18 81.49 80.45 80.65 81.33 1,132,236
Jul 17 81.47 79.77 81.19 80.68 3,552,985
Jul 16 79.81 78.23 78.39 79.64 2,512,099
Jul 15 78.59 77.88 78.22 78.12 679,499
Jul 14 79.31 78.83 79.24 79.07 525,730
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.