Canada markets close in 5 hours 34 minutes

(AC1.F)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202418.5018.5018.5018.5018.5050
Jun 26, 202418.1018.1018.1018.1018.10-
Jun 25, 202418.5018.5018.5018.5018.50-
Jun 24, 202418.2018.2018.2018.2018.20-
Jun 21, 202417.7017.7017.7017.7017.70-
Jun 20, 202417.3017.3017.3017.3017.30-
Jun 19, 202417.2017.2017.2017.2017.20-
Jun 18, 202416.9016.9016.9016.9016.90-
Jun 17, 202417.1017.1017.1017.1017.10-
Jun 14, 202417.4017.4017.4017.4017.40-
Jun 13, 202417.3017.3017.3017.3017.30-
Jun 12, 202417.0017.0017.0017.0017.00-
Jun 11, 202417.2017.2017.2017.2017.20-
Jun 10, 202417.3017.3017.3017.3017.30-
Jun 07, 202417.7017.7017.7017.7017.70-
Jun 06, 202418.5018.5018.5018.5018.50-
Jun 05, 202418.3018.3018.3018.3018.30-
Jun 04, 202418.4018.4018.4018.4018.40-
Jun 03, 202418.9018.9018.9018.9018.90-
May 31, 202418.8018.8018.8018.8018.80-
May 30, 202419.0019.0019.0019.0019.00-
May 29, 202419.5019.5019.5019.5019.50-
May 28, 202419.1019.1019.1019.1019.10-
May 27, 202419.2019.2019.2019.2019.20-
May 24, 202418.9018.9018.9018.9018.90-
May 23, 202419.6019.6019.6019.6019.60-
May 22, 202419.9020.0019.9020.0020.0050
May 21, 202419.5019.6019.5019.6019.6055
May 20, 202418.6018.7018.6018.7018.70-
May 17, 202419.1019.1019.1019.1019.10-
May 16, 202418.9018.9018.7018.7018.70200
May 15, 202417.4017.4017.4017.4017.40-
May 14, 202417.4017.4017.4017.4017.40-
May 13, 202417.1017.2017.1017.2017.2010
May 10, 202417.2017.2017.2017.2017.20-
May 09, 202416.9016.9016.9016.9016.90-
May 08, 202417.3017.3017.3017.3017.30193
May 07, 202417.4017.4017.4017.4017.40-
May 06, 202417.0017.0017.0017.0017.00-
May 03, 202416.0016.0016.0016.0016.00-
May 02, 202415.8015.8015.8015.8015.80-
Apr 30, 202415.5015.5015.5015.5015.50-
Apr 29, 202415.4015.4015.4015.4015.40-
Apr 26, 202415.0015.0015.0015.0015.00-
Apr 25, 202415.2015.2015.2015.2015.20-
Apr 24, 202415.6015.6015.6015.6015.60-
Apr 23, 202415.2015.2015.2015.2015.20-
Apr 22, 202415.0015.1015.0015.1015.1025
Apr 19, 202414.9015.1014.9015.1015.10170
Apr 18, 202415.0015.0015.0015.0015.00-
Apr 17, 202415.6015.6015.6015.6015.60-
Apr 16, 202415.7015.7015.7015.7015.70-
Apr 15, 202415.9015.9015.9015.9015.90-
Apr 12, 202415.8015.8015.8015.8015.80-
Apr 11, 202415.8015.8015.8015.8015.80-
Apr 10, 202416.0016.0016.0016.0016.00-
Apr 09, 202416.2016.2016.2016.2016.20-
Apr 08, 202416.2016.2016.2016.2016.20-
Apr 05, 202416.3016.3016.3016.3016.30-
Apr 04, 202416.6016.6016.6016.6016.60-
Apr 03, 202416.3016.3016.3016.3016.30-
Apr 02, 202417.1017.1017.1017.1017.10-
Mar 28, 202417.4417.4417.4417.4417.44-
Mar 27, 202416.7716.7716.7716.7716.77-
Mar 26, 202416.9816.9816.9816.9816.98-
Mar 25, 202416.9616.9616.9616.9616.96-
Mar 22, 202417.4917.4917.4917.4917.49-
Mar 21, 202416.5417.2316.5417.2317.2328
Mar 20, 202416.1816.1816.1816.1816.18-
Mar 19, 202416.0516.0516.0516.0516.05-
Mar 18, 202416.1716.1716.1716.1716.17-
Mar 15, 202415.9515.9515.9515.9515.95-
Mar 14, 202416.1916.2016.1916.2016.2045
Mar 13, 202416.3516.3516.3516.3516.35-
Mar 12, 202416.5116.5116.5116.5116.51-
Mar 11, 202416.5316.5316.5316.5316.53-
Mar 08, 202416.8816.8816.8816.8816.88-
Mar 07, 202416.9017.0116.9017.0117.01-
Mar 06, 202416.7316.7316.7316.7316.73-
Mar 05, 202417.3517.3517.3517.3517.35-
Mar 04, 202417.5617.5617.0617.0617.061,375
Mar 01, 202417.4017.7517.4017.7517.75-
Feb 29, 202418.5019.5017.2617.2617.261,897
Feb 28, 202417.8317.8317.8317.8317.83-
Feb 27, 202417.6617.6617.6617.6617.66-
Feb 26, 202417.4317.4317.4317.4317.43-
Feb 23, 202417.1817.1817.1817.1817.18-
Feb 22, 202417.4617.4617.4617.4617.46-
Feb 21, 202417.5817.5817.5817.5817.58-
Feb 20, 202417.7517.7517.7517.7517.75-
Feb 19, 202417.8517.8517.8517.8517.8520
Feb 16, 202417.8017.8017.8017.8017.80-
Feb 15, 202417.5517.6417.5517.6417.6430
Feb 14, 202416.9516.9516.9516.9516.95-
Feb 13, 202417.7317.7817.7317.7817.7820
Feb 12, 202416.9317.0716.9317.0717.0770
Feb 09, 202416.6516.6516.6516.6516.65-
Feb 08, 202416.4516.4516.4516.4516.45-
Feb 07, 202416.4416.4416.4416.4416.44-
Feb 06, 202416.1816.4316.1816.4316.43100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...