0.72
-0.02(-2.70%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 0.72 | 0.72 | 0.72 | 0.73 | 0.71 | 2.54M |
| December 23, 2024 | 0.75 | 0.74 | 0.74 | 0.75 | 0.73 | 1.82M |
| December 20, 2024 | 0.75 | 0.74 | 0.74 | 0.76 | 0.72 | 10.75M |
| December 19, 2024 | 0.76 | 0.76 | 0.76 | 0.78 | 0.73 | 5.35M |
| December 18, 2024 | 0.73 | 0.72 | 0.72 | 0.75 | 0.72 | 2.18M |
| December 17, 2024 | 0.75 | 0.72 | 0.72 | 0.76 | 0.71 | 2.19M |
| December 16, 2024 | 0.79 | 0.75 | 0.75 | 0.79 | 0.74 | 2.08M |
| December 13, 2024 | 0.77 | 0.81 | 0.81 | 0.81 | 0.77 | 935,414 |
| December 12, 2024 | 0.77 | 0.77 | 0.77 | 0.79 | 0.76 | 844,937 |
| December 11, 2024 | 0.78 | 0.79 | 0.79 | 0.79 | 0.77 | 1.46M |
| December 10, 2024 | 0.77 | 0.78 | 0.78 | 0.79 | 0.77 | 1.95M |
| December 09, 2024 | 0.81 | 0.78 | 0.78 | 0.81 | 0.77 | 1.63M |
| December 06, 2024 | 0.83 | 0.82 | 0.82 | 0.83 | 0.8 | 1.69M |
| December 05, 2024 | 0.83 | 0.83 | 0.83 | 0.84 | 0.82 | 1.53M |
| December 04, 2024 | 0.83 | 0.85 | 0.85 | 0.85 | 0.82 | 2.8M |
| December 03, 2024 | 0.82 | 0.84 | 0.84 | 0.84 | 0.81 | 1.35M |
| December 02, 2024 | 0.85 | 0.83 | 0.83 | 0.85 | 0.81 | 2.46M |
| November 29, 2024 | 0.83 | 0.85 | 0.85 | 0.86 | 0.83 | 1.19M |
| November 28, 2024 | 0.84 | 0.83 | 0.83 | 0.85 | 0.83 | 589,303 |
| November 27, 2024 | 0.84 | 0.84 | 0.84 | 0.86 | 0.83 | 1.47M |
| November 26, 2024 | 0.86 | 0.84 | 0.84 | 0.86 | 0.83 | 1.69M |
| November 25, 2024 | 0.89 | 0.87 | 0.87 | 0.89 | 0.82 | 4.99M |
| November 22, 2024 | 0.87 | 0.88 | 0.88 | 0.9 | 0.86 | 3.93M |
| November 21, 2024 | 0.85 | 0.86 | 0.86 | 0.88 | 0.85 | 3.13M |
| November 20, 2024 | 0.86 | 0.85 | 0.85 | 0.87 | 0.84 | 4.4M |
| November 19, 2024 | 0.81 | 0.87 | 0.87 | 0.88 | 0.8 | 4.8M |
| November 18, 2024 | 0.78 | 0.8 | 0.8 | 0.83 | 0.78 | 4.62M |
| November 15, 2024 | 0.77 | 0.77 | 0.77 | 0.8 | 0.74 | 3.21M |
| November 14, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | 2.86M |
| November 13, 2024 | 0.75 | 0.78 | 0.78 | 0.78 | 0.73 | 7.13M |
| November 12, 2024 | 0.71 | 0.72 | 0.72 | 0.74 | 0.7 | 12.55M |
| November 11, 2024 | 0.9 | 0.92 | 0.92 | 0.92 | 0.9 | 1.31M |
| November 08, 2024 | 0.92 | 0.91 | 0.91 | 0.92 | 0.89 | 1.42M |
| November 07, 2024 | 0.9 | 0.91 | 0.91 | 0.93 | 0.89 | 3.22M |
| November 06, 2024 | 0.94 | 0.91 | 0.91 | 0.94 | 0.89 | 891,742 |
| November 05, 2024 | 0.93 | 0.92 | 0.92 | 0.93 | 0.9 | 1.21M |
| November 04, 2024 | 0.94 | 0.93 | 0.93 | 0.94 | 0.88 | 2.22M |
| November 01, 2024 | 0.96 | 0.95 | 0.95 | 0.98 | 0.94 | 1.5M |
| October 31, 2024 | 0.95 | 0.95 | 0.95 | 0.96 | 0.93 | 2.26M |
| October 30, 2024 | 0.93 | 0.94 | 0.94 | 0.95 | 0.91 | 1.59M |
| October 29, 2024 | 0.96 | 0.92 | 0.92 | 0.96 | 0.91 | 4.95M |
| October 28, 2024 | 1.02 | 0.99 | 0.99 | 1.02 | 0.94 | 3.87M |
| October 25, 2024 | 1.16 | 1.13 | 1.13 | 1.17 | 1.13 | 1.39M |
| October 24, 2024 | 1.16 | 1.16 | 1.16 | 1.17 | 1.13 | 1.06M |
| October 23, 2024 | 1.18 | 1.14 | 1.14 | 1.19 | 1.13 | 2.68M |
| October 22, 2024 | 1.18 | 1.19 | 1.19 | 1.2 | 1.17 | 1.31M |
| October 21, 2024 | 1.18 | 1.2 | 1.2 | 1.2 | 1.16 | 1.87M |
| October 18, 2024 | 1.17 | 1.18 | 1.18 | 1.2 | 1.15 | 1.36M |
| October 17, 2024 | 1.18 | 1.17 | 1.17 | 1.22 | 1.15 | 3.34M |
| October 16, 2024 | 1.12 | 1.15 | 1.15 | 1.16 | 1.11 | 5.87M |
| October 15, 2024 | 1.05 | 1.12 | 1.12 | 1.14 | 1.05 | 3.36M |
| October 11, 2024 | 1.05 | 1.06 | 1.06 | 1.08 | 1.05 | 637,500 |
| October 10, 2024 | 1.03 | 1.07 | 1.07 | 1.07 | 1.02 | 3.42M |
| October 09, 2024 | 1 | 1.03 | 1.03 | 1.04 | 1 | 3.37M |
| October 08, 2024 | 1.01 | 1.03 | 1.03 | 1.04 | 1 | 2.25M |
| October 07, 2024 | 1 | 1.02 | 1.02 | 1.03 | 1 | 1.8M |
| October 04, 2024 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 3.53M |
| October 03, 2024 | 0.97 | 1.01 | 1.01 | 1.02 | 0.97 | 8.54M |
| October 02, 2024 | 0.97 | 0.99 | 0.99 | 1 | 0.96 | 4M |
| October 01, 2024 | 1.01 | 1.01 | 1.01 | 1.05 | 1 | 2.23M |
