1.5100
+0.0200
+(1.34%)
At close: January 10 at 3:55:14 PM EST
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.5080 | 1.5340 | 1.5000 | 1.5100 | 1.5100 | 59,700 |
| Jan 8, 2025 | 1.5200 | 1.5290 | 1.4700 | 1.4900 | 1.4900 | 25,800 |
| Jan 7, 2025 | 1.5270 | 1.5300 | 1.5100 | 1.5240 | 1.5240 | 11,400 |
| Jan 6, 2025 | 1.5100 | 1.5210 | 1.4800 | 1.4900 | 1.4900 | 160,800 |
| Jan 3, 2025 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 14,700 |
| Jan 2, 2025 | 1.3400 | 1.4400 | 1.3400 | 1.4240 | 1.4240 | 63,600 |
| Dec 31, 2024 | 1.3000 | 1.3240 | 1.2900 | 1.3200 | 1.3200 | 113,400 |
| Dec 30, 2024 | 1.2700 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 131,200 |
| Dec 27, 2024 | 1.2760 | 1.3000 | 1.2710 | 1.2800 | 1.2800 | 28,600 |
| Dec 26, 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 76,000 |
| Dec 24, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 27,000 |
| Dec 23, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2590 | 1.2590 | 202,900 |
| Dec 20, 2024 | 1.2100 | 1.2640 | 1.2100 | 1.2200 | 1.2200 | 67,400 |
| Dec 19, 2024 | 1.2240 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 88,100 |
| Dec 18, 2024 | 1.1900 | 1.3000 | 1.1800 | 1.2270 | 1.2270 | 270,600 |
| Dec 17, 2024 | 1.3000 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 436,400 |
| Dec 16, 2024 | 1.3900 | 1.4000 | 1.3060 | 1.3240 | 1.3240 | 140,600 |
| Dec 13, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 59,000 |
| Dec 12, 2024 | 1.4860 | 1.4900 | 1.3760 | 1.3940 | 1.3940 | 112,000 |
| Dec 11, 2024 | 1.4800 | 1.5050 | 1.4500 | 1.5000 | 1.5000 | 76,600 |
| Dec 10, 2024 | 1.5050 | 1.5180 | 1.4800 | 1.4800 | 1.4800 | 37,100 |
| Dec 9, 2024 | 1.4850 | 1.5700 | 1.4850 | 1.5000 | 1.5000 | 53,100 |
| Dec 6, 2024 | 1.6400 | 1.6400 | 1.4900 | 1.4950 | 1.4950 | 68,700 |
| Dec 5, 2024 | 1.5700 | 1.5970 | 1.5630 | 1.5830 | 1.5830 | 62,700 |
| Dec 4, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 208,600 |
| Dec 3, 2024 | 1.5150 | 1.5700 | 1.4670 | 1.5370 | 1.5370 | 163,800 |
| Dec 2, 2024 | 1.4900 | 1.5170 | 1.4600 | 1.4950 | 1.4950 | 75,300 |
| Nov 29, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 22,000 |
| Nov 27, 2024 | 1.4800 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 40,800 |
| Nov 26, 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4800 | 1.4800 | 34,600 |
| Nov 25, 2024 | 1.5900 | 1.6500 | 1.5000 | 1.5250 | 1.5250 | 235,700 |
| Nov 22, 2024 | 1.5650 | 1.5850 | 1.5600 | 1.5770 | 1.5770 | 77,800 |
| Nov 21, 2024 | 1.5050 | 1.5700 | 1.5050 | 1.5600 | 1.5600 | 88,400 |
| Nov 20, 2024 | 1.4950 | 1.5100 | 1.4400 | 1.4610 | 1.4610 | 165,900 |
| Nov 19, 2024 | 1.4600 | 1.4830 | 1.4400 | 1.4600 | 1.4600 | 70,100 |
| Nov 18, 2024 | 1.4170 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 57,800 |
| Nov 15, 2024 | 1.4460 | 1.4600 | 1.4100 | 1.4170 | 1.4170 | 32,700 |
| Nov 14, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 13,000 |
| Nov 13, 2024 | 1.4100 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 120,800 |
| Nov 12, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 62,900 |
| Nov 11, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4600 | 1.4600 | 109,700 |
| Nov 8, 2024 | 1.5700 | 1.5700 | 1.4690 | 1.4940 | 1.4940 | 59,700 |
| Nov 7, 2024 | 1.5580 | 1.5600 | 1.5360 | 1.5600 | 1.5600 | 39,300 |
| Nov 6, 2024 | 1.5500 | 1.5570 | 1.5100 | 1.5460 | 1.5460 | 46,100 |
| Nov 5, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5260 | 1.5260 | 19,200 |
| Nov 4, 2024 | 1.5390 | 1.5600 | 1.5050 | 1.5170 | 1.5170 | 45,600 |
| Nov 1, 2024 | 1.5340 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 18,700 |
| Oct 31, 2024 | 1.5530 | 1.5530 | 1.5000 | 1.5330 | 1.5330 | 53,500 |
| Oct 30, 2024 | 1.5300 | 1.5650 | 1.5200 | 1.5600 | 1.5600 | 65,900 |
| Oct 29, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 59,900 |
| Oct 28, 2024 | 1.6600 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 57,300 |
| Oct 25, 2024 | 1.6700 | 1.6750 | 1.6500 | 1.6730 | 1.6730 | 10,500 |
| Oct 24, 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 15,800 |
| Oct 23, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 60,800 |
| Oct 22, 2024 | 1.7340 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 45,900 |
| Oct 21, 2024 | 1.7300 | 1.7450 | 1.7100 | 1.7400 | 1.7400 | 20,100 |
| Oct 18, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7350 | 1.7350 | 29,600 |
| Oct 17, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 13,900 |
| Oct 16, 2024 | 1.7570 | 1.7570 | 1.7200 | 1.7500 | 1.7500 | 66,200 |
| Oct 15, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 57,500 |
| Oct 14, 2024 | 1.8470 | 1.8470 | 1.8000 | 1.8400 | 1.8400 | 8,800 |
| Oct 11, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8530 | 1.8530 | 19,300 |
| Oct 10, 2024 | 1.8260 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 48,700 |
| Oct 9, 2024 | 1.8200 | 1.8500 | 1.8030 | 1.8300 | 1.8300 | 22,600 |
| Oct 8, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8390 | 1.8390 | 14,800 |
| Oct 7, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9320 | 1.9320 | 39,300 |
| Oct 4, 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9290 | 1.9290 | 28,700 |
| Oct 3, 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 107,200 |
| Oct 2, 2024 | 1.9100 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 21,500 |
| Oct 1, 2024 | 1.8400 | 1.9040 | 1.8400 | 1.8800 | 1.8800 | 51,600 |
| Sep 30, 2024 | 1.7350 | 1.8400 | 1.7350 | 1.8000 | 1.8000 | 27,900 |
| Sep 27, 2024 | 1.7600 | 1.8200 | 1.7440 | 1.8000 | 1.8000 | 26,600 |
| Sep 26, 2024 | 1.8050 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 31,500 |
| Sep 25, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8270 | 1.8270 | 30,200 |
| Sep 24, 2024 | 1.8700 | 1.9130 | 1.8640 | 1.8900 | 1.8900 | 126,500 |
| Sep 23, 2024 | 1.9100 | 1.9200 | 1.8370 | 1.8570 | 1.8570 | 26,100 |
| Sep 20, 2024 | 1.8600 | 1.9000 | 1.8330 | 1.8710 | 1.8710 | 23,300 |
| Sep 19, 2024 | 1.9110 | 1.9110 | 1.8600 | 1.8700 | 1.8700 | 40,100 |
| Sep 18, 2024 | 1.8600 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 136,200 |
| Sep 17, 2024 | 1.7400 | 1.8570 | 1.7400 | 1.8570 | 1.8570 | 52,100 |
| Sep 16, 2024 | 1.7300 | 1.7730 | 1.7300 | 1.7700 | 1.7700 | 50,800 |
| Sep 13, 2024 | 1.7000 | 1.7500 | 1.6950 | 1.7500 | 1.7500 | 85,300 |
| Sep 12, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.7050 | 1.7050 | 80,700 |
| Sep 11, 2024 | 1.4200 | 1.6800 | 1.4200 | 1.6800 | 1.6800 | 90,000 |
| Sep 10, 2024 | 1.6100 | 1.6170 | 1.5500 | 1.6170 | 1.6170 | 123,000 |
| Sep 9, 2024 | 1.6750 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 101,700 |
| Sep 6, 2024 | 1.7100 | 1.7100 | 1.6350 | 1.6500 | 1.6500 | 93,000 |
| Sep 5, 2024 | 1.6500 | 1.7330 | 1.6500 | 1.7000 | 1.7000 | 83,000 |
| Sep 4, 2024 | 1.9700 | 1.9700 | 1.6940 | 1.7000 | 1.7000 | 153,400 |
| Sep 3, 2024 | 1.8000 | 1.8000 | 1.6870 | 1.7290 | 1.7290 | 173,000 |
| Aug 30, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 45,200 |
| Aug 29, 2024 | 1.8440 | 1.8800 | 1.8400 | 1.8690 | 1.8690 | 50,300 |
| Aug 28, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 64,400 |
| Aug 27, 2024 | 1.8700 | 1.8970 | 1.8400 | 1.8940 | 1.8940 | 27,500 |
| Aug 26, 2024 | 1.8400 | 1.9470 | 1.8400 | 1.9000 | 1.9000 | 23,600 |
| Aug 23, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 132,500 |
| Aug 22, 2024 | 1.8320 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 9,700 |
| Aug 21, 2024 | 1.9000 | 1.9100 | 1.8440 | 1.8450 | 1.8450 | 55,400 |
| Aug 20, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
| Aug 19, 2024 | 1.9860 | 2.0140 | 1.9300 | 1.9300 | 1.9300 | 59,800 |
| Aug 16, 2024 | 2.0900 | 2.0900 | 1.9440 | 1.9800 | 1.9800 | 51,400 |
| Aug 15, 2024 | 2.0100 | 2.0260 | 1.9700 | 2.0180 | 2.0180 | 85,900 |
Related Tickers
IPOOF InPlay Oil Corp.
1.2500
+0.81%
FECCF Frontera Energy Corporation
6.44
+1.10%
MEGEF MEG Energy Corp.
17.39
-0.11%
GENGF Gear Energy Ltd.
0.3630
-0.95%
HMENF Hemisphere Energy Corporation
1.2770
-1.01%
OILSF Saturn Oil & Gas Inc.
1.6200
+0.62%
CGXEF CGX Energy Inc.
0.1000
0.00%
AOIFF Africa Oil Corp.
1.4600
+0.69%
ZPTAF Surge Energy Inc.
4.3000
+1.18%
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1400
0.00%