0.98
-0.02(-2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.28 | 1.27 | 1.27 | 1.28 | 1.26 | 13,900 |
| May 06, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 61,684 |
| May 03, 2024 | 1.24 | 1.27 | 1.27 | 1.27 | 1.24 | 67,500 |
| May 02, 2024 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 68,806 |
| May 01, 2024 | 1.23 | 1.24 | 1.24 | 1.25 | 1.23 | 122,022 |
| April 30, 2024 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 132,286 |
| April 29, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.19 | 238,081 |
| April 26, 2024 | 1.34 | 1.26 | 1.26 | 1.34 | 1.25 | 169,613 |
| April 25, 2024 | 1.31 | 1.32 | 1.32 | 1.33 | 1.27 | 2.06M |
| April 24, 2024 | 1.28 | 1.31 | 1.31 | 1.33 | 1.28 | 481,042 |
| April 23, 2024 | 1.27 | 1.3 | 1.3 | 1.34 | 1.26 | 338,344 |
| April 22, 2024 | 1.26 | 1.26 | 1.26 | 1.29 | 1.22 | 413,787 |
| April 19, 2024 | 1.11 | 1.17 | 1.17 | 1.19 | 1.11 | 296,960 |
| April 18, 2024 | 1.07 | 1.11 | 1.11 | 1.12 | 1.05 | 213,948 |
| April 17, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.04 | 117,141 |
| April 16, 2024 | 1.12 | 1.08 | 1.08 | 1.12 | 1.05 | 413,772 |
| April 15, 2024 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 176,250 |
| April 12, 2024 | 1.17 | 1.2 | 1.2 | 1.25 | 1.13 | 758,591 |
| April 11, 2024 | 1.04 | 1.11 | 1.11 | 1.11 | 1.04 | 184,157 |
| April 10, 2024 | 1.02 | 1.06 | 1.06 | 1.06 | 1.02 | 164,303 |
| April 09, 2024 | 0.98 | 1.04 | 1.04 | 1.05 | 0.98 | 212,791 |
| April 08, 2024 | 1.03 | 0.98 | 0.98 | 1.03 | 0.97 | 111,253 |
| April 05, 2024 | 0.92 | 1 | 1 | 1 | 0.92 | 239,267 |
| April 04, 2024 | 0.91 | 0.92 | 0.92 | 0.92 | 0.89 | 62,159 |
| April 03, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | 416,465 |
| April 02, 2024 | 0.9 | 0.92 | 0.92 | 0.92 | 0.89 | 240,411 |
| April 01, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 98,992 |
| March 28, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.88 | 116,480 |
| March 27, 2024 | 0.88 | 0.9 | 0.9 | 0.9 | 0.88 | 65,368 |
| March 26, 2024 | 0.9 | 0.88 | 0.88 | 0.9 | 0.87 | 17,200 |
| March 25, 2024 | 0.88 | 0.88 | 0.88 | 0.9 | 0.87 | 190,300 |
| March 22, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.88 | 134,200 |
| March 21, 2024 | 0.84 | 0.91 | 0.91 | 0.91 | 0.84 | 334,099 |
| March 20, 2024 | 0.86 | 0.85 | 0.85 | 0.86 | 0.83 | 59,801 |
| March 19, 2024 | 0.85 | 0.86 | 0.86 | 0.86 | 0.84 | 226,594 |
| March 18, 2024 | 0.81 | 0.85 | 0.85 | 0.85 | 0.81 | 71,912 |
| March 15, 2024 | 0.82 | 0.8 | 0.8 | 0.82 | 0.8 | 105,026 |
| March 14, 2024 | 0.8 | 0.81 | 0.81 | 0.81 | 0.8 | 150,600 |
| March 13, 2024 | 0.8 | 0.8 | 0.8 | 0.82 | 0.8 | 103,562 |
| March 12, 2024 | 0.81 | 0.8 | 0.8 | 0.81 | 0.8 | 25,664 |
| March 11, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | 65,900 |
| March 08, 2024 | 0.8 | 0.8 | 0.8 | 0.81 | 0.8 | 46,500 |
| March 07, 2024 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 160,991 |
| March 06, 2024 | 0.81 | 0.79 | 0.79 | 0.81 | 0.79 | 26,200 |
| March 05, 2024 | 0.77 | 0.79 | 0.79 | 0.8 | 0.77 | 395,951 |
| March 04, 2024 | 0.76 | 0.77 | 0.77 | 0.78 | 0.74 | 600,337 |
| March 01, 2024 | 0.72 | 0.75 | 0.75 | 0.78 | 0.72 | 152,985 |
| February 29, 2024 | 0.73 | 0.72 | 0.72 | 0.73 | 0.72 | 28,875 |
| February 28, 2024 | 0.73 | 0.73 | 0.73 | 0.74 | 0.73 | 20,810 |
| February 27, 2024 | 0.73 | 0.74 | 0.74 | 0.74 | 0.73 | 7,200 |
| February 26, 2024 | 0.74 | 0.73 | 0.73 | 0.75 | 0.73 | 27,000 |
| February 23, 2024 | 0.71 | 0.74 | 0.74 | 0.74 | 0.71 | 33,000 |
| February 22, 2024 | 0.74 | 0.73 | 0.73 | 0.74 | 0.73 | 15,500 |
| February 21, 2024 | 0.76 | 0.75 | 0.75 | 0.76 | 0.75 | 30,365 |
| February 20, 2024 | 0.74 | 0.75 | 0.75 | 0.76 | 0.74 | 73,850 |
| February 16, 2024 | 0.7 | 0.73 | 0.73 | 0.74 | 0.7 | 160,966 |
| February 15, 2024 | 0.71 | 0.7 | 0.7 | 0.71 | 0.7 | 19,071 |
| February 14, 2024 | 0.7 | 0.71 | 0.71 | 0.73 | 0.7 | 20,000 |
| February 13, 2024 | 0.78 | 0.7 | 0.7 | 0.78 | 0.7 | 85,675 |
| February 12, 2024 | 0.76 | 0.78 | 0.78 | 0.78 | 0.76 | 19,700 |