1.78
+0.03(+1.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2024 | 1.5 | 1.44 | 1.44 | 1.54 | 1.4 | 33,853 |
| December 29, 2023 | 1.52 | 1.5 | 1.5 | 1.52 | 1.38 | 63,292 |
| December 28, 2023 | 1.6 | 1.47 | 1.47 | 1.6 | 1.44 | 15,466 |
| December 27, 2023 | 1.59 | 1.53 | 1.53 | 1.59 | 1.49 | 55,736 |
| December 22, 2023 | 1.41 | 1.49 | 1.49 | 1.55 | 1.39 | 2.92M |
| December 21, 2023 | 1.45 | 1.4 | 1.4 | 1.5 | 1.4 | 96,767 |
| December 20, 2023 | 1.53 | 1.45 | 1.45 | 1.57 | 1.44 | 661,927 |
| December 19, 2023 | 1.51 | 1.56 | 1.56 | 1.58 | 1.47 | 1.1M |
| December 18, 2023 | 1.46 | 1.49 | 1.49 | 1.52 | 1.46 | 35,236 |
| December 15, 2023 | 1.46 | 1.5 | 1.5 | 1.53 | 1.42 | 127,883 |
| December 14, 2023 | 1.53 | 1.48 | 1.48 | 1.57 | 1.46 | 170,266 |
| December 13, 2023 | 1.52 | 1.54 | 1.54 | 1.62 | 1.5 | 116,220 |
| December 12, 2023 | 1.56 | 1.58 | 1.58 | 1.62 | 1.53 | 19,100 |
| December 11, 2023 | 1.7 | 1.62 | 1.62 | 1.7 | 1.56 | 60,003 |
| December 08, 2023 | 1.72 | 1.7 | 1.7 | 1.72 | 1.6 | 5,263 |
| December 07, 2023 | 1.57 | 1.61 | 1.61 | 1.72 | 1.57 | 33,193 |
| December 06, 2023 | 1.68 | 1.67 | 1.67 | 1.73 | 1.6 | 181,600 |
| December 05, 2023 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| December 04, 2023 | 1.68 | 1.78 | 1.78 | 1.78 | 1.61 | 82,800 |
| December 01, 2023 | 1.52 | 1.75 | 1.75 | 1.77 | 1.52 | 421,900 |
| November 30, 2023 | 1.6 | 1.57 | 1.57 | 1.6 | 1.5 | 86,700 |
| November 29, 2023 | 1.62 | 1.6 | 1.6 | 1.62 | 1.56 | 120,500 |
| November 28, 2023 | 1.58 | 1.62 | 1.62 | 1.65 | 1.58 | 71,600 |
| November 27, 2023 | 1.54 | 1.56 | 1.56 | 1.59 | 1.52 | 51,100 |
| November 24, 2023 | 1.6 | 1.57 | 1.57 | 1.66 | 1.52 | 71,500 |
| November 23, 2023 | 1.65 | 1.63 | 1.63 | 1.66 | 1.53 | 34,100 |
| November 22, 2023 | 1.64 | 1.61 | 1.61 | 1.64 | 1.55 | 454,200 |
| November 21, 2023 | 1.56 | 1.61 | 1.61 | 1.67 | 1.54 | 1.32M |
| November 20, 2023 | 1.58 | 1.53 | 1.53 | 1.58 | 1.52 | 61,400 |
| November 17, 2023 | 1.6 | 1.6 | 1.6 | 1.62 | 1.55 | 88,700 |
| November 16, 2023 | 1.54 | 1.6 | 1.6 | 1.7 | 1.52 | 86,500 |
| November 15, 2023 | 1.43 | 1.56 | 1.56 | 1.56 | 1.43 | 195,800 |
| November 14, 2023 | 1.4 | 1.45 | 1.45 | 1.51 | 1.37 | 105,700 |
| November 13, 2023 | 1.39 | 1.37 | 1.37 | 1.41 | 1.34 | 93,700 |
| November 10, 2023 | 1.38 | 1.37 | 1.37 | 1.39 | 1.32 | 71,900 |
| November 09, 2023 | 1.34 | 1.4 | 1.4 | 1.44 | 1.34 | 192,600 |
| November 08, 2023 | 1.4 | 1.39 | 1.39 | 1.41 | 1.34 | 39,900 |
| November 07, 2023 | 1.33 | 1.4 | 1.4 | 1.47 | 1.29 | 406,600 |
| November 06, 2023 | 1.4 | 1.41 | 1.41 | 1.44 | 1.34 | 130,500 |
| November 03, 2023 | 1.37 | 1.41 | 1.41 | 1.42 | 1.36 | 45,700 |
| November 02, 2023 | 1.31 | 1.36 | 1.36 | 1.37 | 1.3 | 55,300 |
| November 01, 2023 | 1.28 | 1.29 | 1.29 | 1.32 | 1.26 | 484,700 |
| October 31, 2023 | 1.3 | 1.27 | 1.27 | 1.31 | 1.22 | 458,500 |
| October 30, 2023 | 1.38 | 1.3 | 1.3 | 1.41 | 1.29 | 60,900 |
| October 27, 2023 | 1.35 | 1.35 | 1.35 | 1.39 | 1.28 | 111,600 |
| October 26, 2023 | 1.34 | 1.33 | 1.33 | 1.34 | 1.27 | 1.04M |
| October 25, 2023 | 1.4 | 1.33 | 1.33 | 1.4 | 1.32 | 38,600 |
| October 24, 2023 | 1.37 | 1.39 | 1.39 | 1.5 | 1.32 | 116,400 |
| October 23, 2023 | 1.4 | 1.49 | 1.49 | 1.49 | 1.37 | 36,500 |
| October 20, 2023 | 1.48 | 1.4 | 1.4 | 1.49 | 1.38 | 114,500 |
| October 19, 2023 | 1.45 | 1.44 | 1.44 | 1.47 | 1.41 | 68,200 |
| October 18, 2023 | 1.47 | 1.45 | 1.45 | 1.53 | 1.41 | 175,600 |
| October 17, 2023 | 1.36 | 1.45 | 1.45 | 1.48 | 1.3 | 104,800 |
| October 16, 2023 | 1.17 | 1.36 | 1.36 | 1.42 | 1.17 | 273,300 |
| October 13, 2023 | 1.2 | 1.26 | 1.26 | 1.32 | 1.2 | 169,100 |
| October 12, 2023 | 1.2 | 1.17 | 1.17 | 1.2 | 1.14 | 89,300 |
| October 11, 2023 | 1.2 | 1.2 | 1.2 | 1.25 | 1.18 | 44,600 |
| October 10, 2023 | 1.24 | 1.2 | 1.2 | 1.25 | 1.18 | 76,800 |
| October 06, 2023 | 1.17 | 1.21 | 1.21 | 1.25 | 1.15 | 254,100 |
| October 05, 2023 | 1.18 | 1.2 | 1.2 | 1.2 | 1.14 | 69,000 |