Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.65 | 0.04 | 1.53% | 2.61 | 2.67 | 2.60 | 49,160 |
| May 23 2024 | 2.61 | 0.00 | 0.00% | 2.65 | 2.66 | 2.59 | 46,869 |
| May 22 2024 | 2.61 | -0.08 | -2.97% | 2.68 | 2.68 | 2.61 | 71,408 |
| May 21 2024 | 2.69 | -0.02 | -0.74% | 2.73 | 2.74 | 2.65 | 107,128 |
| May 17 2024 | 2.71 | -0.08 | -2.87% | 2.82 | 2.82 | 2.69 | 85,559 |
| May 16 2024 | 2.79 | 0.09 | 3.33% | 2.72 | 2.82 | 2.69 | 88,297 |
| May 15 2024 | 2.70 | 0.00 | 0.00% | 2.74 | 2.74 | 2.64 | 64,186 |
| May 14 2024 | 2.70 | -0.06 | -2.17% | 2.75 | 2.75 | 2.65 | 55,687 |
| May 13 2024 | 2.76 | 0.00 | 0.00% | 2.75 | 2.77 | 2.68 | 72,423 |
| May 10 2024 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 2.70 | 73,252 |
| May 09 2024 | 2.75 | 0.00 | 0.00% | 2.70 | 2.82 | 2.70 | 89,712 |
| May 08 2024 | 2.75 | 0.00 | 0.00% | 2.77 | 2.77 | 2.67 | 65,075 |
| May 07 2024 | 2.75 | -0.15 | -5.17% | 2.83 | 2.90 | 2.73 | 133,332 |
| May 06 2024 | 2.90 | 0.19 | 7.01% | 2.72 | 2.91 | 2.71 | 164,997 |
| May 03 2024 | 2.71 | 0.08 | 3.04% | 2.62 | 2.74 | 2.60 | 55,784 |
| May 02 2024 | 2.63 | 0.05 | 1.94% | 2.62 | 2.68 | 2.57 | 200,743 |
| May 01 2024 | 2.58 | -0.06 | -2.27% | 2.64 | 2.64 | 2.47 | 181,341 |
| Apr 30 2024 | 2.64 | -0.17 | -6.05% | 2.83 | 2.83 | 2.58 | 186,957 |
| Apr 29 2024 | 2.81 | 0.64 | 29.49% | 2.81 | 3.10 | 2.75 | 372,448 |
| Apr 26 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0 |
| Apr 25 2024 | 2.17 | 0.01 | 0.46% | 2.18 | 2.20 | 2.15 | 150,098 |
| Apr 24 2024 | 2.16 | 0.04 | 1.89% | 2.14 | 2.20 | 2.10 | 103,315 |
| Apr 23 2024 | 2.12 | -0.03 | -1.40% | 2.17 | 2.18 | 2.08 | 56,819 |
| Apr 22 2024 | 2.15 | -0.01 | -0.46% | 2.23 | 2.23 | 2.12 | 38,429 |
| Apr 19 2024 | 2.16 | 0.01 | 0.47% | 2.21 | 2.25 | 2.13 | 118,034 |
| Apr 18 2024 | 2.15 | 0.10 | 4.88% | 2.02 | 2.15 | 1.98 | 99,459 |
| Apr 17 2024 | 2.05 | 0.00 | 0.00% | 2.04 | 2.05 | 1.95 | 211,837 |
| Apr 16 2024 | 2.05 | -0.06 | -2.84% | 2.13 | 2.13 | 2.01 | 96,380 |
| Apr 15 2024 | 2.11 | -0.04 | -1.86% | 2.20 | 2.20 | 2.10 | 98,644 |
| Apr 12 2024 | 2.15 | 0.00 | 0.00% | 2.16 | 2.20 | 2.10 | 99,573 |
| Apr 11 2024 | 2.15 | 0.01 | 0.47% | 2.17 | 2.17 | 2.08 | 181,414 |
| Apr 10 2024 | 2.14 | -0.11 | -4.89% | 2.25 | 2.25 | 2.14 | 152,508 |
| Apr 09 2024 | 2.25 | 0.00 | 0.00% | 2.28 | 2.30 | 2.25 | 58,366 |
| Apr 08 2024 | 2.25 | -0.04 | -1.75% | 2.30 | 2.33 | 2.25 | 87,759 |
| Apr 05 2024 | 2.29 | -0.04 | -1.72% | 2.35 | 2.35 | 2.25 | 57,721 |
| Apr 04 2024 | 2.33 | -0.03 | -1.27% | 2.35 | 2.36 | 2.30 | 59,995 |
| Apr 03 2024 | 2.36 | -0.02 | -0.84% | 2.43 | 2.43 | 2.30 | 65,098 |
| Apr 02 2024 | 2.38 | -0.06 | -2.46% | 2.44 | 2.45 | 2.38 | 50,526 |
| Apr 01 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.47 | 2.41 | 51,643 |
| Mar 28 2024 | 2.44 | 0.01 | 0.41% | 2.45 | 2.48 | 2.43 | 25,974 |
| Mar 27 2024 | 2.43 | -0.09 | -3.57% | 2.51 | 2.51 | 2.43 | 62,432 |
| Mar 26 2024 | 2.52 | 0.05 | 2.02% | 2.52 | 2.54 | 2.47 | 51,550 |
| Mar 25 2024 | 2.47 | -0.08 | -3.14% | 2.55 | 2.57 | 2.47 | 77,760 |
| Mar 22 2024 | 2.55 | 0.00 | 0.00% | 2.52 | 2.55 | 2.47 | 62,340 |
| Mar 21 2024 | 2.55 | 0.10 | 4.08% | 2.45 | 2.57 | 2.42 | 297,576 |
| Mar 20 2024 | 2.45 | 0.05 | 2.08% | 2.40 | 2.45 | 2.37 | 63,069 |
| Mar 19 2024 | 2.40 | 0.05 | 2.13% | 2.43 | 2.43 | 2.34 | 21,331 |
| Mar 18 2024 | 2.35 | -0.09 | -3.69% | 2.35 | 2.41 | 2.34 | 32,352 |
| Mar 15 2024 | 2.44 | 0.10 | 4.27% | 2.34 | 2.44 | 2.30 | 65,359 |
| Mar 14 2024 | 2.34 | 0.05 | 2.18% | 2.35 | 2.35 | 2.16 | 83,468 |
| Mar 13 2024 | 2.29 | -0.06 | -2.55% | 2.35 | 2.36 | 2.15 | 96,810 |
| Mar 12 2024 | 2.35 | -0.04 | -1.67% | 2.38 | 2.39 | 2.30 | 61,894 |
| Mar 11 2024 | 2.39 | -0.04 | -1.65% | 2.42 | 2.42 | 2.32 | 66,950 |
| Mar 08 2024 | 2.43 | 0.16 | 7.05% | 2.34 | 2.44 | 2.30 | 78,472 |
| Mar 07 2024 | 2.27 | -0.09 | -3.81% | 2.40 | 2.40 | 2.26 | 120,106 |
| Mar 06 2024 | 2.36 | -0.12 | -4.84% | 2.42 | 2.45 | 2.35 | 50,303 |
| Mar 05 2024 | 2.48 | 0.13 | 5.53% | 2.24 | 2.56 | 2.24 | 189,719 |
| Mar 04 2024 | 2.35 | 0.10 | 4.44% | 2.26 | 2.35 | 2.22 | 77,802 |
| Mar 01 2024 | 2.25 | -0.03 | -1.32% | 2.27 | 2.27 | 2.16 | 122,777 |
| Feb 29 2024 | 2.28 | 0.08 | 3.64% | 2.23 | 2.31 | 2.22 | 170,865 |
| Feb 28 2024 | 2.20 | 0.05 | 2.33% | 2.17 | 2.21 | 2.17 | 123,810 |
| Feb 27 2024 | 2.15 | -0.01 | -0.46% | 2.13 | 2.21 | 2.13 | 105,404 |
| Feb 26 2024 | 2.16 | -0.03 | -1.37% | 2.20 | 2.20 | 2.10 | 57,702 |
