1.93
+0.05(+2.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.88 | 220,638 |
| December 07, 2023 | 1.85 | 1.88 | 1.88 | 1.89 | 1.83 | 143,297 |
| December 06, 2023 | 1.9 | 1.9 | 1.9 | 1.98 | 1.85 | 792,226 |
| December 05, 2023 | 2.01 | 1.88 | 1.88 | 2.01 | 1.88 | 77,500 |
| December 04, 2023 | 1.97 | 2.04 | 2.04 | 2.05 | 1.94 | 130,000 |
| December 01, 2023 | 1.94 | 1.95 | 1.95 | 1.98 | 1.88 | 242,400 |
| November 30, 2023 | 1.9 | 1.9 | 1.9 | 1.97 | 1.83 | 209,700 |
| November 29, 2023 | 1.87 | 1.78 | 1.78 | 1.9 | 1.78 | 115,100 |
| November 28, 2023 | 1.97 | 1.92 | 1.92 | 1.97 | 1.9 | 191,000 |
| November 27, 2023 | 2.02 | 1.95 | 1.95 | 2.02 | 1.95 | 94,900 |
| November 24, 2023 | 1.99 | 2.02 | 2.02 | 2.02 | 1.98 | 28,900 |
| November 23, 2023 | 1.98 | 2.01 | 2.01 | 2.03 | 1.98 | 4,600 |
| November 22, 2023 | 2 | 2.01 | 2.01 | 2.02 | 1.97 | 103,000 |
| November 21, 2023 | 2.05 | 1.99 | 1.99 | 2.06 | 1.99 | 179,600 |
| November 20, 2023 | 1.9 | 2.04 | 2.04 | 2.06 | 1.9 | 217,100 |
| November 17, 2023 | 1.89 | 1.89 | 1.89 | 1.95 | 1.89 | 136,600 |
| November 16, 2023 | 1.83 | 1.92 | 1.92 | 1.96 | 1.78 | 193,700 |
| November 15, 2023 | 1.85 | 1.84 | 1.84 | 1.87 | 1.77 | 161,100 |
| November 14, 2023 | 1.74 | 1.88 | 1.88 | 1.88 | 1.7 | 270,700 |
| November 13, 2023 | 1.63 | 1.73 | 1.73 | 1.76 | 1.63 | 196,300 |
| November 10, 2023 | 1.66 | 1.64 | 1.64 | 1.68 | 1.62 | 200,600 |
| November 09, 2023 | 1.7 | 1.69 | 1.69 | 1.74 | 1.68 | 54,100 |
| November 08, 2023 | 1.73 | 1.68 | 1.68 | 1.76 | 1.67 | 99,500 |
| November 07, 2023 | 1.74 | 1.73 | 1.73 | 1.76 | 1.7 | 190,700 |
| November 06, 2023 | 1.86 | 1.75 | 1.75 | 1.86 | 1.75 | 81,600 |
| November 03, 2023 | 1.87 | 1.85 | 1.85 | 1.9 | 1.81 | 69,400 |
| November 02, 2023 | 1.95 | 1.9 | 1.9 | 1.97 | 1.88 | 87,200 |
| November 01, 2023 | 1.89 | 1.94 | 1.94 | 2 | 1.88 | 239,700 |
| October 31, 2023 | 1.75 | 1.84 | 1.84 | 1.92 | 1.75 | 177,700 |
| October 30, 2023 | 1.75 | 1.75 | 1.75 | 1.81 | 1.74 | 104,300 |
| October 27, 2023 | 1.81 | 1.78 | 1.78 | 1.81 | 1.73 | 140,700 |
| October 26, 2023 | 1.84 | 1.82 | 1.82 | 1.86 | 1.8 | 126,900 |
| October 25, 2023 | 1.84 | 1.88 | 1.88 | 1.88 | 1.83 | 88,300 |
| October 24, 2023 | 1.86 | 1.89 | 1.89 | 1.92 | 1.82 | 43,400 |
| October 23, 2023 | 1.81 | 1.83 | 1.83 | 1.9 | 1.79 | 165,900 |
| October 20, 2023 | 1.83 | 1.78 | 1.78 | 1.91 | 1.78 | 127,500 |
| October 19, 2023 | 1.77 | 1.82 | 1.82 | 1.88 | 1.77 | 58,100 |
| October 18, 2023 | 1.81 | 1.78 | 1.78 | 1.81 | 1.76 | 56,200 |
| October 17, 2023 | 1.7 | 1.82 | 1.82 | 1.84 | 1.7 | 97,200 |
| October 16, 2023 | 1.71 | 1.72 | 1.72 | 1.76 | 1.71 | 129,400 |
| October 13, 2023 | 1.75 | 1.71 | 1.71 | 1.75 | 1.69 | 115,900 |
| October 12, 2023 | 1.75 | 1.77 | 1.77 | 1.82 | 1.74 | 144,300 |
| October 11, 2023 | 1.8 | 1.77 | 1.77 | 1.83 | 1.74 | 184,600 |
| October 10, 2023 | 1.89 | 1.82 | 1.82 | 1.89 | 1.82 | 271,100 |
| October 06, 2023 | 1.83 | 1.81 | 1.81 | 1.89 | 1.8 | 242,600 |
| October 05, 2023 | 1.83 | 1.89 | 1.89 | 1.91 | 1.83 | 150,300 |
| October 04, 2023 | 1.9 | 1.83 | 1.83 | 1.95 | 1.79 | 279,200 |
| October 03, 2023 | 1.99 | 1.94 | 1.94 | 2.06 | 1.92 | 201,000 |
| October 02, 2023 | 2.08 | 2.04 | 2.04 | 2.08 | 1.95 | 411,200 |
| September 29, 2023 | 2.11 | 2.18 | 2.18 | 2.18 | 1.96 | 424,000 |
| September 28, 2023 | 2.05 | 2.05 | 2.05 | 2.1 | 2 | 620,800 |
| September 27, 2023 | 2.06 | 2.02 | 2.02 | 2.2 | 2.01 | 1.65M |
| September 26, 2023 | 1.97 | 1.91 | 1.91 | 1.99 | 1.9 | 538,200 |
| September 25, 2023 | 2.03 | 1.95 | 1.95 | 2.03 | 1.89 | 544,500 |
| September 22, 2023 | 1.98 | 1.96 | 1.96 | 2.04 | 1.95 | 151,400 |
| September 21, 2023 | 1.97 | 1.92 | 1.92 | 2 | 1.92 | 162,200 |
| September 20, 2023 | 1.91 | 2 | 2 | 2.01 | 1.91 | 116,100 |
| September 19, 2023 | 2 | 1.91 | 1.91 | 2.06 | 1.89 | 447,100 |
| September 18, 2023 | 1.98 | 2 | 2 | 2 | 1.86 | 415,500 |
| September 15, 2023 | 1.9 | 1.91 | 1.91 | 1.97 | 1.85 | 553,800 |
