0.63
+0.01(+1.61%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 08, 2024 | 1.21 | 1.35 | 1.35 | 1.36 | 1.21 | 57,183 |
| March 07, 2024 | 1.25 | 1.27 | 1.27 | 1.27 | 1.25 | 28,380 |
| March 06, 2024 | 1.27 | 1.25 | 1.25 | 1.27 | 1.24 | 185,203 |
| March 05, 2024 | 1.18 | 1.24 | 1.24 | 1.28 | 1.18 | 54,820 |
| March 04, 2024 | 1.21 | 1.2 | 1.2 | 1.23 | 1.19 | 52,546 |
| March 01, 2024 | 1.21 | 1.2 | 1.2 | 1.3 | 1.19 | 114,127 |
| February 29, 2024 | 1.15 | 1.2 | 1.2 | 1.21 | 1.15 | 101,118 |
| February 28, 2024 | 1.21 | 1.21 | 1.21 | 1.22 | 1.19 | 59,264 |
| February 27, 2024 | 1.24 | 1.23 | 1.23 | 1.24 | 1.2 | 38,124 |
| February 26, 2024 | 1.25 | 1.25 | 1.25 | 1.26 | 1.25 | 56,247 |
| February 23, 2024 | 1.22 | 1.25 | 1.25 | 1.31 | 1.2 | 74,888 |
| February 22, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 50,841 |
| February 21, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 102,005 |
| February 20, 2024 | 1.26 | 1.2 | 1.2 | 1.3 | 1.2 | 86,050 |
| February 16, 2024 | 1.13 | 1.22 | 1.22 | 1.22 | 1.13 | 18,278 |
| February 15, 2024 | 1.17 | 1.11 | 1.11 | 1.25 | 1.1 | 25,333 |
| February 14, 2024 | 1.12 | 1.13 | 1.13 | 1.17 | 1.08 | 7,102 |
| February 13, 2024 | 1.15 | 1.12 | 1.12 | 1.15 | 1.07 | 17,304 |
| February 12, 2024 | 1.26 | 1.19 | 1.19 | 1.26 | 1.02 | 7,537 |
| February 09, 2024 | 1.2 | 1.15 | 1.15 | 1.2 | 1.1 | 18,041 |
| February 08, 2024 | 1.22 | 1.26 | 1.26 | 1.26 | 1.2 | 37,820 |
| February 07, 2024 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 19,138 |
| February 06, 2024 | 1.26 | 1.26 | 1.26 | 1.3 | 1.26 | 6,500 |
| February 05, 2024 | 1.34 | 1.24 | 1.24 | 1.34 | 1.24 | 20,868 |
| February 02, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5,250 |
| February 01, 2024 | 1.26 | 1.32 | 1.32 | 1.34 | 1.26 | 32,550 |
| January 31, 2024 | 1.3 | 1.26 | 1.26 | 1.3 | 1.26 | 4,750 |
| January 30, 2024 | 1.32 | 1.3 | 1.3 | 1.32 | 1.28 | 10,500 |
| January 29, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 4,500 |
| January 26, 2024 | 1.34 | 1.26 | 1.26 | 1.34 | 1.26 | 30,825 |
| January 25, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 16,250 |
| January 24, 2024 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 3,032 |
| January 23, 2024 | 1.28 | 1.3 | 1.3 | 1.3 | 1.28 | 23,157 |
| January 22, 2024 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 5,000 |
| January 19, 2024 | 1.36 | 1.32 | 1.32 | 1.36 | 1.32 | 4,523 |
| January 18, 2024 | 1.32 | 1.36 | 1.36 | 1.36 | 1.32 | 7,500 |
| January 17, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.3 | 50,961 |
| January 16, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 40,270 |
| January 15, 2024 | 1.42 | 1.4 | 1.4 | 1.44 | 1.4 | 13,250 |
| January 12, 2024 | 1.46 | 1.42 | 1.42 | 1.46 | 1.42 | 16,460 |
| January 11, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9,942 |
| January 10, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.4 | 28,355 |
| January 09, 2024 | 1.5 | 1.44 | 1.44 | 1.5 | 1.42 | 36,805 |
| January 08, 2024 | 1.52 | 1.46 | 1.46 | 1.52 | 1.46 | 12,567 |
| January 05, 2024 | 1.48 | 1.54 | 1.54 | 1.54 | 1.48 | 19,500 |
| January 04, 2024 | 1.48 | 1.48 | 1.48 | 1.51 | 1.48 | 26,424 |
| January 03, 2024 | 1.52 | 1.48 | 1.48 | 1.52 | 1.46 | 35,388 |
| January 02, 2024 | 1.56 | 1.52 | 1.52 | 1.56 | 1.51 | 4,850 |
| December 29, 2023 | 1.5 | 1.5 | 1.5 | 1.52 | 1.5 | 13,250 |
| December 28, 2023 | 1.5 | 1.5 | 1.5 | 1.54 | 1.48 | 55,755 |
| December 27, 2023 | 1.52 | 1.52 | 1.52 | 1.56 | 1.52 | 38,805 |
| December 22, 2023 | 1.48 | 1.54 | 1.54 | 1.56 | 1.48 | 36,370 |
| December 21, 2023 | 1.48 | 1.52 | 1.52 | 1.54 | 1.48 | 34,977 |
| December 20, 2023 | 1.54 | 1.48 | 1.48 | 1.54 | 1.48 | 43,552 |
| December 19, 2023 | 1.5 | 1.5 | 1.5 | 1.54 | 1.5 | 203,346 |
| December 18, 2023 | 1.52 | 1.52 | 1.52 | 1.54 | 1.5 | 17,412 |
| December 15, 2023 | 1.56 | 1.54 | 1.54 | 1.56 | 1.48 | 37,500 |
| December 14, 2023 | 1.64 | 1.58 | 1.58 | 1.7 | 1.58 | 60,890 |
| December 13, 2023 | 1.56 | 1.62 | 1.62 | 1.64 | 1.52 | 58,209 |
| December 12, 2023 | 1.62 | 1.58 | 1.58 | 1.62 | 1.56 | 19,253 |