As of 12:37 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 17, 2024 | 1.3500 | 1.3800 | 1.2800 | 1.2850 | 1.2850 | 146,175 |
| Sep 16, 2024 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 1,011,800 |
| Sep 13, 2024 | 1.2000 | 1.2800 | 1.1950 | 1.2600 | 1.2600 | 937,500 |
| Sep 12, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 466,000 |
| Sep 11, 2024 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 206,700 |
| Sep 10, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 300,800 |
| Sep 9, 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0700 | 1.0700 | 340,000 |
| Sep 6, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 206,200 |
| Sep 5, 2024 | 1.1200 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 435,900 |
| Sep 4, 2024 | 1.1400 | 1.1650 | 1.1100 | 1.1100 | 1.1100 | 212,500 |
| Sep 3, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 501,000 |
| Aug 30, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 360,700 |
| Aug 29, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 209,400 |
| Aug 28, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 322,200 |
| Aug 27, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 167,300 |
| Aug 26, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 110,700 |
| Aug 23, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 175,000 |
| Aug 22, 2024 | 1.2900 | 1.2900 | 1.2350 | 1.2400 | 1.2400 | 241,300 |
| Aug 21, 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 312,900 |
| Aug 20, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 564,600 |
| Aug 19, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 925,100 |
| Aug 16, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 978,400 |
| Aug 15, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 286,600 |
| Aug 14, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 156,400 |
| Aug 13, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 170,300 |
| Aug 12, 2024 | 1.3100 | 1.3100 | 1.2650 | 1.2900 | 1.2900 | 320,400 |
| Aug 9, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 191,000 |
| Aug 8, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 369,300 |
| Aug 7, 2024 | 1.3300 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 366,800 |
| Aug 6, 2024 | 1.3300 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 424,800 |
| Aug 2, 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 465,800 |
| Aug 1, 2024 | 1.5300 | 1.5400 | 1.4350 | 1.4900 | 1.4900 | 214,800 |
| Jul 31, 2024 | 1.5200 | 1.5750 | 1.4950 | 1.5400 | 1.5400 | 182,100 |
| Jul 30, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 166,400 |
| Jul 29, 2024 | 1.3900 | 1.4550 | 1.3900 | 1.4500 | 1.4500 | 322,700 |
| Jul 26, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 162,200 |
| Jul 25, 2024 | 1.3900 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 239,800 |
| Jul 24, 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 247,300 |
| Jul 23, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 95,900 |
| Jul 22, 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 323,900 |
| Jul 19, 2024 | 1.4500 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 366,400 |
| Jul 18, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 296,600 |
| Jul 17, 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 727,900 |
| Jul 16, 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 630,500 |
| Jul 15, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 353,900 |
| Jul 12, 2024 | 1.4600 | 1.5300 | 1.4200 | 1.5200 | 1.5200 | 342,700 |
| Jul 11, 2024 | 1.4600 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 939,000 |
| Jul 10, 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4200 | 1.4200 | 241,600 |
| Jul 9, 2024 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 244,200 |
| Jul 8, 2024 | 1.4100 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 232,400 |
| Jul 5, 2024 | 1.4000 | 1.4700 | 1.3650 | 1.4400 | 1.4400 | 684,400 |
| Jul 4, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 49,100 |
| Jul 3, 2024 | 1.3400 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 126,000 |
| Jul 2, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 290,700 |
| Jun 28, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 144,400 |
| Jun 27, 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3400 | 1.3400 | 87,500 |
| Jun 26, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 268,200 |
| Jun 25, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 258,400 |
| Jun 24, 2024 | 1.3700 | 1.4150 | 1.3500 | 1.3500 | 1.3500 | 720,300 |
| Jun 21, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 1,705,500 |
| Jun 20, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 815,100 |
| Jun 19, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 128,000 |
| Jun 18, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 518,100 |
| Jun 17, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 515,400 |
| Jun 14, 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4000 | 1.4000 | 314,500 |
| Jun 13, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 628,600 |
| Jun 12, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 816,100 |
| Jun 11, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 373,600 |
| Jun 10, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 484,200 |
| Jun 7, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 884,000 |
| Jun 6, 2024 | 1.5300 | 1.5600 | 1.5050 | 1.5400 | 1.5400 | 695,700 |
| Jun 5, 2024 | 1.4600 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 649,800 |
| Jun 4, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,604,100 |
| Jun 3, 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5000 | 1.5000 | 1,785,500 |
| May 31, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 3,170,200 |
| May 30, 2024 | 1.6900 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 766,100 |
| May 29, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 414,100 |
| May 28, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 277,900 |
| May 27, 2024 | 1.6000 | 1.6650 | 1.6000 | 1.6400 | 1.6400 | 379,300 |
| May 24, 2024 | 1.6400 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 581,800 |
| May 23, 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 900,900 |
| May 22, 2024 | 1.7300 | 1.7300 | 1.6550 | 1.6700 | 1.6700 | 612,400 |
| May 21, 2024 | 1.7000 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 947,200 |
| May 17, 2024 | 1.7000 | 1.7850 | 1.6500 | 1.6500 | 1.6500 | 3,456,100 |
| May 16, 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 835,400 |
| May 15, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 667,300 |
| May 14, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 631,200 |
| May 13, 2024 | 1.4800 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 1,022,100 |
| May 10, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 489,500 |
| May 9, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 1,561,700 |
| May 8, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 483,400 |
| May 7, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 185,300 |
| May 6, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 469,300 |
| May 3, 2024 | 1.3300 | 1.3550 | 1.3200 | 1.3200 | 1.3200 | 266,000 |
| May 2, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 519,500 |
| May 1, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 332,700 |
| Apr 30, 2024 | 1.4000 | 1.4150 | 1.3700 | 1.3800 | 1.3800 | 1,128,100 |
| Apr 29, 2024 | 1.4900 | 1.5350 | 1.4100 | 1.4200 | 1.4200 | 802,000 |
| Apr 26, 2024 | 1.4200 | 1.4900 | 1.3950 | 1.4900 | 1.4900 | 924,300 |
| Apr 25, 2024 | 1.3100 | 1.3750 | 1.2900 | 1.3700 | 1.3700 | 362,200 |
| Apr 24, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 310,200 |
| Apr 23, 2024 | 1.2800 | 1.3450 | 1.2750 | 1.3300 | 1.3300 | 312,100 |
| Apr 22, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 970,400 |
| Apr 19, 2024 | 1.3500 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 1,305,100 |
| Apr 18, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 540,700 |
| Apr 17, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 588,600 |
| Apr 16, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 524,800 |
| Apr 15, 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4100 | 1.4100 | 641,500 |
| Apr 12, 2024 | 1.5600 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 979,100 |
| Apr 11, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 389,100 |
| Apr 10, 2024 | 1.4500 | 1.5500 | 1.4150 | 1.5400 | 1.5400 | 680,200 |
| Apr 9, 2024 | 1.4800 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 713,300 |
| Apr 8, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 477,600 |
| Apr 5, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 822,800 |
| Apr 4, 2024 | 1.3800 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 980,100 |
| Apr 3, 2024 | 1.3400 | 1.3900 | 1.3050 | 1.3600 | 1.3600 | 1,518,600 |
| Apr 2, 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2900 | 1.2900 | 1,157,300 |
| Apr 1, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 750,100 |
| Mar 28, 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 1,272,500 |
| Mar 27, 2024 | 1.1200 | 1.1850 | 1.1200 | 1.1800 | 1.1800 | 428,600 |
| Mar 26, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 227,900 |
| Mar 25, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 235,800 |
| Mar 22, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 310,100 |
| Mar 21, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 551,400 |
| Mar 20, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 431,000 |
| Mar 19, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 162,800 |
| Mar 18, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 194,600 |
| Mar 15, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 376,700 |
| Mar 14, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 141,500 |
| Mar 13, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 335,800 |
| Mar 12, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 188,500 |
| Mar 11, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 825,700 |
| Mar 8, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 431,200 |
| Mar 7, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 167,000 |
| Mar 6, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 685,200 |
| Mar 5, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 485,100 |
| Mar 4, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 633,300 |
| Mar 1, 2024 | 0.9900 | 1.0950 | 0.9800 | 1.0900 | 1.0900 | 668,400 |
| Feb 29, 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 5,988,000 |
| Feb 28, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 332,300 |
| Feb 27, 2024 | 1.0000 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | 231,600 |
| Feb 26, 2024 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 519,700 |
| Feb 23, 2024 | 0.9900 | 1.0000 | 0.9550 | 0.9900 | 0.9900 | 322,100 |
| Feb 22, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 721,500 |
| Feb 21, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 470,800 |
| Feb 20, 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 1,090,600 |
| Feb 16, 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 509,600 |
| Feb 15, 2024 | 1.1800 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 343,300 |
| Feb 14, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 386,400 |
| Feb 13, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 624,200 |
| Feb 12, 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 346,800 |
| Feb 9, 2024 | 1.2200 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 183,600 |
| Feb 8, 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 140,500 |
| Feb 7, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 201,800 |
| Feb 6, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 277,500 |
| Feb 5, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 163,500 |
| Feb 2, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 284,300 |
| Feb 1, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 216,500 |
| Jan 31, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 347,200 |
| Jan 30, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 548,100 |
| Jan 29, 2024 | 1.2900 | 1.4700 | 1.2350 | 1.4700 | 1.4700 | 4,596,400 |
| Jan 26, 2024 | 1.2700 | 1.2900 | 1.2250 | 1.2700 | 1.2700 | 316,000 |
| Jan 25, 2024 | 1.3200 | 1.3200 | 1.2350 | 1.2800 | 1.2800 | 274,300 |
| Jan 24, 2024 | 1.2200 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 502,800 |
| Jan 23, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 423,300 |
| Jan 22, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 182,000 |
| Jan 19, 2024 | 1.2100 | 1.2100 | 1.1650 | 1.2000 | 1.2000 | 277,900 |
| Jan 18, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 492,500 |
| Jan 17, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 343,200 |
| Jan 16, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 238,800 |
| Jan 15, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 107,400 |
| Jan 12, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 497,200 |
| Jan 11, 2024 | 1.2500 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 443,600 |
| Jan 10, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 212,100 |
| Jan 9, 2024 | 1.2600 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 261,300 |
| Jan 8, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 179,300 |
| Jan 5, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 730,100 |
| Jan 4, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 309,500 |
| Jan 3, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 393,600 |
| Jan 2, 2024 | 1.3200 | 1.3950 | 1.3200 | 1.3300 | 1.3300 | 405,800 |
| Dec 29, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 433,600 |
| Dec 28, 2023 | 1.4600 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 792,200 |
| Dec 27, 2023 | 1.4100 | 1.4700 | 1.3300 | 1.4600 | 1.4600 | 1,240,500 |
| Dec 22, 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 570,100 |
| Dec 21, 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 380,100 |
| Dec 20, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 419,400 |
| Dec 19, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 213,100 |
| Dec 18, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 211,800 |
| Dec 15, 2023 | 1.2500 | 1.2600 | 1.1750 | 1.1900 | 1.1900 | 1,683,200 |
| Dec 14, 2023 | 1.2500 | 1.3200 | 1.2350 | 1.2400 | 1.2400 | 842,900 |
| Dec 13, 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2800 | 1.2800 | 547,600 |
| Dec 12, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 312,800 |
| Dec 11, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 280,500 |
| Dec 8, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 261,700 |
| Dec 7, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 130,700 |
| Dec 6, 2023 | 1.4000 | 1.4250 | 1.3600 | 1.4100 | 1.4100 | 148,500 |
| Dec 5, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 135,100 |
| Dec 4, 2023 | 1.4800 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 417,400 |
| Dec 1, 2023 | 1.4000 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 539,400 |
| Nov 30, 2023 | 1.3800 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 645,500 |
| Nov 29, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 217,600 |
| Nov 28, 2023 | 1.2800 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 367,300 |
| Nov 27, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 380,100 |
| Nov 24, 2023 | 1.1800 | 1.2450 | 1.1800 | 1.2400 | 1.2400 | 112,000 |
| Nov 23, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 104,000 |
| Nov 22, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 572,500 |
| Nov 21, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 261,500 |
| Nov 20, 2023 | 1.2000 | 1.2150 | 1.1800 | 1.2100 | 1.2100 | 173,500 |
| Nov 17, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 64,900 |
| Nov 16, 2023 | 1.2500 | 1.3150 | 1.2500 | 1.2600 | 1.2600 | 257,600 |
| Nov 15, 2023 | 1.1500 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 418,400 |
| Nov 14, 2023 | 1.1200 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 254,200 |
| Nov 13, 2023 | 1.1200 | 1.1350 | 1.0800 | 1.1000 | 1.1000 | 217,600 |
| Nov 10, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 284,800 |
| Nov 9, 2023 | 1.2100 | 1.2350 | 1.1650 | 1.1700 | 1.1700 | 234,000 |
| Nov 8, 2023 | 1.2100 | 1.2200 | 1.1750 | 1.2100 | 1.2100 | 315,900 |
| Nov 7, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 754,800 |
| Nov 6, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 108,200 |
| Nov 3, 2023 | 1.2700 | 1.3300 | 1.1400 | 1.3100 | 1.3100 | 451,700 |
| Nov 2, 2023 | 1.2500 | 1.3200 | 1.2450 | 1.2700 | 1.2700 | 92,700 |
| Nov 1, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 142,600 |
| Oct 31, 2023 | 1.3200 | 1.3650 | 1.2600 | 1.2800 | 1.2800 | 1,441,500 |
| Oct 30, 2023 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 208,600 |
| Oct 27, 2023 | 1.2700 | 1.3450 | 1.2700 | 1.3400 | 1.3400 | 294,300 |
| Oct 26, 2023 | 1.3000 | 1.3050 | 1.2600 | 1.2700 | 1.2700 | 192,000 |
| Oct 25, 2023 | 1.3300 | 1.3450 | 1.2700 | 1.2700 | 1.2700 | 130,100 |
| Oct 24, 2023 | 1.3400 | 1.3750 | 1.3100 | 1.3200 | 1.3200 | 204,100 |
| Oct 23, 2023 | 1.3500 | 1.3800 | 1.2950 | 1.3400 | 1.3400 | 203,200 |
| Oct 20, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 295,800 |
| Oct 19, 2023 | 1.3200 | 1.3200 | 1.2850 | 1.3100 | 1.3100 | 146,200 |
| Oct 18, 2023 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 235,800 |
| Oct 17, 2023 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 161,500 |
| Oct 16, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 91,000 |
| Oct 13, 2023 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 171,900 |
| Oct 12, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 180,500 |
| Oct 11, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 165,400 |
| Oct 10, 2023 | 1.2400 | 1.2650 | 1.2100 | 1.2300 | 1.2300 | 182,900 |
| Oct 6, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 113,300 |
| Oct 5, 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 381,300 |
| Oct 4, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 293,000 |
| Oct 3, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 349,300 |
| Oct 2, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 359,100 |
| Sep 29, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 469,400 |
| Sep 28, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 225,800 |
| Sep 27, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 318,000 |
| Sep 26, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 360,700 |
| Sep 25, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 344,900 |
| Sep 22, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 237,000 |
| Sep 21, 2023 | 1.3600 | 1.4050 | 1.3400 | 1.3600 | 1.3600 | 225,400 |
| Sep 20, 2023 | 1.4500 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 329,100 |
| Sep 19, 2023 | 1.5400 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 174,800 |
| Sep 18, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 256,700 |
Related Tickers
ABRA.V AbraSilver Resource Corp.
2.5400
-1.17%
OCG.V Outcrop Silver & Gold Corporation
0.2150
-6.52%
DEF.V Defiance Silver Corp.
0.2650
-5.36%
EQTY.V Equity Metals Corporation
0.2250
0.00%
BRC.V Blackrock Silver Corp.
0.3550
+2.90%
EDR.TO Endeavour Silver Corp.
4.9300
-1.60%
GOT.V Goliath Resources Limited
1.3100
+1.55%
SSV.V Southern Silver Exploration Corp.
0.2900
0.00%
SSVR.V Summa Silver Corp.
0.4250
+4.94%
AIR.V Clean Air Metals Inc.
0.0850
+13.33%