1.68
-0.02(-1.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2024 | 1.96 | 1.98 | 1.98 | 1.99 | 1.96 | 63,565 |
| February 05, 2024 | 1.9 | 1.95 | 1.95 | 2.07 | 1.9 | 313,358 |
| February 02, 2024 | 2.02 | 1.92 | 1.92 | 2.04 | 1.9 | 153,569 |
| February 01, 2024 | 1.99 | 2 | 2 | 2.06 | 1.95 | 1.07M |
| January 31, 2024 | 1.94 | 1.96 | 1.96 | 1.99 | 1.91 | 793,638 |
| January 30, 2024 | 1.98 | 1.92 | 1.92 | 1.98 | 1.89 | 109,640 |
| January 29, 2024 | 1.96 | 1.95 | 1.95 | 2.04 | 1.85 | 592,671 |
| January 26, 2024 | 1.85 | 1.9 | 1.9 | 1.95 | 1.85 | 149,185 |
| January 25, 2024 | 1.78 | 1.82 | 1.82 | 1.82 | 1.77 | 84,795 |
| January 24, 2024 | 1.77 | 1.79 | 1.79 | 1.79 | 1.76 | 77,982 |
| January 23, 2024 | 1.77 | 1.77 | 1.77 | 1.82 | 1.76 | 266,476 |
| January 22, 2024 | 1.77 | 1.78 | 1.78 | 1.78 | 1.75 | 45,072 |
| January 19, 2024 | 1.94 | 1.78 | 1.78 | 1.94 | 1.72 | 287,048 |
| January 18, 2024 | 1.76 | 1.82 | 1.82 | 1.87 | 1.74 | 330,298 |
| January 17, 2024 | 1.69 | 1.74 | 1.74 | 1.75 | 1.68 | 266,734 |
| January 16, 2024 | 1.73 | 1.69 | 1.69 | 1.73 | 1.68 | 46,312 |
| January 15, 2024 | 1.76 | 1.72 | 1.72 | 1.76 | 1.69 | 80,730 |
| January 12, 2024 | 1.69 | 1.68 | 1.68 | 1.71 | 1.68 | 390,110 |
| January 11, 2024 | 1.75 | 1.7 | 1.7 | 1.75 | 1.67 | 45,224 |
| January 10, 2024 | 1.76 | 1.7 | 1.7 | 1.76 | 1.67 | 74,726 |
| January 09, 2024 | 1.57 | 1.7 | 1.7 | 1.72 | 1.56 | 45,350 |
| January 08, 2024 | 1.57 | 1.56 | 1.56 | 1.59 | 1.54 | 218,739 |
| January 05, 2024 | 1.52 | 1.56 | 1.56 | 1.56 | 1.52 | 50,239 |
| January 04, 2024 | 1.54 | 1.52 | 1.52 | 1.56 | 1.51 | 79,249 |
| January 03, 2024 | 1.44 | 1.56 | 1.56 | 1.6 | 1.43 | 117,517 |
| January 02, 2024 | 1.42 | 1.44 | 1.44 | 1.44 | 1.42 | 89,601 |
| December 29, 2023 | 1.39 | 1.41 | 1.41 | 1.42 | 1.39 | 21,476 |
| December 28, 2023 | 1.42 | 1.39 | 1.39 | 1.42 | 1.39 | 10,030 |
| December 27, 2023 | 1.39 | 1.41 | 1.41 | 1.43 | 1.38 | 56,022 |
| December 22, 2023 | 1.38 | 1.35 | 1.35 | 1.38 | 1.29 | 139,315 |
| December 21, 2023 | 1.4 | 1.39 | 1.39 | 1.4 | 1.37 | 83,107 |
| December 20, 2023 | 1.41 | 1.38 | 1.38 | 1.41 | 1.38 | 46,530 |
| December 19, 2023 | 1.41 | 1.4 | 1.4 | 1.41 | 1.39 | 72,765 |
| December 18, 2023 | 1.41 | 1.38 | 1.38 | 1.44 | 1.36 | 59,939 |
| December 15, 2023 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 72,202 |
| December 14, 2023 | 1.39 | 1.38 | 1.38 | 1.41 | 1.38 | 56,900 |
| December 13, 2023 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 114,640 |
| December 12, 2023 | 1.41 | 1.4 | 1.4 | 1.44 | 1.38 | 74,917 |
| December 11, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 8,901 |
| December 08, 2023 | 1.41 | 1.4 | 1.4 | 1.41 | 1.38 | 24,402 |
| December 07, 2023 | 1.4 | 1.38 | 1.38 | 1.41 | 1.37 | 31,452 |
| December 06, 2023 | 1.42 | 1.4 | 1.4 | 1.42 | 1.36 | 68,855 |
| December 05, 2023 | 1.44 | 1.43 | 1.43 | 1.45 | 1.42 | 18,577 |
| December 04, 2023 | 1.47 | 1.43 | 1.43 | 1.48 | 1.42 | 165,765 |
| December 01, 2023 | 1.42 | 1.42 | 1.42 | 1.53 | 1.4 | 102,224 |
| November 30, 2023 | 1.36 | 1.37 | 1.37 | 1.42 | 1.35 | 38,381 |
| November 29, 2023 | 1.3 | 1.36 | 1.36 | 1.47 | 1.29 | 89,310 |
| November 28, 2023 | 1.24 | 1.3 | 1.3 | 1.3 | 1.24 | 68,870 |
| November 27, 2023 | 1.25 | 1.24 | 1.24 | 1.25 | 1.24 | 6,300 |
| November 24, 2023 | 1.25 | 1.23 | 1.23 | 1.25 | 1.22 | 18,909 |
| November 23, 2023 | 1.23 | 1.23 | 1.23 | 1.27 | 1.23 | 212,000 |
| November 22, 2023 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 20,810 |
| November 21, 2023 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 77,808 |
| November 20, 2023 | 1.22 | 1.21 | 1.21 | 1.23 | 1.21 | 42,051 |
| November 17, 2023 | 1.19 | 1.22 | 1.22 | 1.22 | 1.19 | 44,883 |
| November 16, 2023 | 1.17 | 1.19 | 1.19 | 1.19 | 1.17 | 9,010 |
| November 15, 2023 | 1.16 | 1.17 | 1.17 | 1.2 | 1.16 | 27,550 |
| November 14, 2023 | 1.16 | 1.16 | 1.16 | 1.19 | 1.16 | 17,689 |
| November 13, 2023 | 1.2 | 1.12 | 1.12 | 1.2 | 1.12 | 112,519 |
| November 10, 2023 | 1.17 | 1.2 | 1.2 | 1.2 | 1.17 | 9,300 |