US Dollar to Canadian Dollar (FOREX: USD-CAD )

1.277 CAD +0.004 (+0.28%)
Streaming Realtime Price Updated: 7:15 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2021 1.272 1.273 1.271 1.271 2,146 -0.00(-0.16%)
Feb 26, 2021 1.260 1.275 1.259 1.274 277,743 +0.01(+1.07%)
Feb 25, 2021 1.260 1.261 1.259 1.260 7,875 +0.01(+0.69%)
Feb 24, 2021 1.251 1.252 1.251 1.251 2,903 -0.01(-0.65%)
Feb 23, 2021 1.259 1.260 1.258 1.260 2,501 -0.00(-0.15%)
Feb 22, 2021 1.261 1.262 1.260 1.261 2,589 +0.00(+0.00%)
Feb 21, 2021 1.261 1.262 1.260 1.261 1,417 -0.00(-0.01%)
Feb 19, 2021 1.267 1.271 1.259 1.261 151,440 -0.01(-0.47%)
Feb 18, 2021 1.267 1.268 1.267 1.267 1,825 -0.00(-0.22%)
Feb 17, 2021 1.270 1.271 1.269 1.270 4,426 +0.00(+0.01%)
Feb 16, 2021 1.268 1.271 1.268 1.270 3,265 +0.01(+0.50%)
Feb 15, 2021 1.263 1.264 1.263 1.264 1,570 -0.00(-0.35%)
Feb 14, 2021 1.268 1.269 1.268 1.268 1,477 -0.00(-0.05%)
Feb 12, 2021 1.270 1.276 1.268 1.269 106,992 -0.00(-0.12%)
Feb 11, 2021 1.270 1.271 1.269 1.270 1,970 +0.00(+0.05%)
Feb 10, 2021 1.270 1.270 1.269 1.270 1,864 +0.00(+0.03%)
Feb 09, 2021 1.269 1.270 1.269 1.269 2,511 -0.00(-0.34%)
Feb 08, 2021 1.274 1.274 1.274 1.274 2,908 -0.00(-0.14%)
Feb 07, 2021 1.276 1.276 1.275 1.276 1,442 +0.00(+0.03%)
Feb 05, 2021 1.282 1.283 1.275 1.275 139,268 -0.01(-0.53%)
Feb 04, 2021 1.282 1.283 1.282 1.282 2,320 +0.00(+0.30%)
Feb 03, 2021 1.278 1.279 1.278 1.278 1,840 -0.00(-0.00%)
Feb 02, 2021 1.278 1.278 1.278 1.278 2,158 -0.01(-0.50%)
Feb 01, 2021 1.285 1.285 1.284 1.285 2,095 +0.00(+0.22%)
Jan 31, 2021 1.278 1.282 1.278 1.282 2,989 +0.00(+0.33%)
Jan 29, 2021 1.283 1.287 1.274 1.278 235,573 -0.00(-0.37%)
Jan 28, 2021 1.283 1.283 1.281 1.282 4,070 +0.00(+0.08%)
Jan 27, 2021 1.280 1.281 1.279 1.281 3,999 +0.01(+0.96%)
Jan 26, 2021 1.269 1.269 1.269 1,540 -0.00(-0.38%)
Jan 25, 2021 1.274 1.274 1.273 1.274 2,009 +0.00(+0.11%)
Jan 24, 2021 1.272 1.273 1.271 1.272 1,412 +0.00(+0.18%)
Jan 22, 2021 1.264 1.274 1.263 1.270 131,714 +0.01(+0.50%)
Jan 21, 2021 1.264 1.264 1.263 1.264 2,843 +0.00(+0.07%)
Jan 20, 2021 1.263 1.263 1.263 0 -0.01(-0.76%)
Jan 19, 2021 1.273 1.274 1.273 1.273 2,416 -0.00(-0.21%)
Jan 18, 2021 1.275 1.276 1.274 1.275 1,782 +0.00(+0.18%)
Jan 17, 2021 1.273 1.273 1.273 1.273 1,300 +0.00(+0.11%)
Jan 15, 2021 1.264 1.276 1.263 1.272 140,708 +0.01(+0.58%)
Jan 14, 2021 1.264 1.264 1.263 1.264 2,307 -0.01(-0.44%)
Jan 13, 2021 1.269 1.270 1.269 1.270 2,827 -0.00(-0.11%)
Jan 12, 2021 1.271 1.271 1.271 1.271 1,704 -0.01(-0.47%)
Jan 11, 2021 1.278 1.278 1.277 1.277 3,254 +0.01(+0.46%)
Jan 10, 2021 1.270 1.271 1.269 1.271 1,488 +0.00(+0.29%)
Jan 08, 2021 1.269 1.274 1.266 1.268 186,399 -0.00(-0.07%)
Jan 07, 2021 1.269 1.269 1.268 1.268 2,746 +0.00(+0.15%)
Jan 06, 2021 1.268 1.268 1.267 1.267 4,842 -0.00(-0.06%)
Jan 05, 2021 1.267 1.267 1.267 1.267 3,100 -0.01(-0.86%)
Jan 04, 2021 1.277 1.279 1.277 1.278 3,338 +0.01(+0.44%)
Jan 03, 2021 1.273 1.273 1.271 1.273 1,593 +0.00(+0.06%)
Dec 31, 2020 1.275 1.277 1.271 1.272 103,100 -0.00(-0.24%)
Dec 30, 2020 1.275 1.276 1.275 1.275 1,943 -0.01(-0.53%)
Dec 29, 2020 1.282 1.282 1.281 1.282 2,207 -0.00(-0.21%)
Dec 28, 2020 1.284 1.285 1.284 1.284 3,820 +0.00(+0.01%)
Dec 27, 2020 1.286 1.286 1.284 1.284 542 -0.00(-0.03%)
Dec 25, 2020 1.287 1.287 1.278 1.284 29,246 +0.00(+0.13%)
Dec 24, 2020 1.287 1.287 1.282 1.283 1,132 -0.00(-0.15%)
Dec 23, 2020 1.284 1.285 1.284 1.285 1,567 -0.01(-0.42%)
Dec 22, 2020 1.291 1.291 1.290 1.290 1,898 +0.01(+0.44%)
Dec 21, 2020 1.285 1.286 1.284 1.284 2,595 +0.00(+0.36%)
Dec 20, 2020 1.279 1.280 1.278 1.280 1,278 +0.00(+0.12%)
Dec 18, 2020 1.272 1.280 1.272 1.278 110,214 +0.01(+0.45%)
Dec 17, 2020 1.272 1.273 1.272 1.273 2,415 -0.00(-0.12%)
Dec 16, 2020 1.274 1.274 1.274 1.274 1,834 +0.00(+0.35%)
Dec 15, 2020 1.270 1.270 1.269 1.270 1,439 -0.01(-0.48%)
Dec 14, 2020 1.276 1.276 1.276 1.276 1,598 +0.00(+0.09%)
Dec 13, 2020 1.276 1.276 1.274 1.275 957 -0.00(-0.13%)
Dec 11, 2020 1.274 1.279 1.272 1.276 123,381 +0.00(+0.17%)
Dec 10, 2020 1.274 1.274 1.274 1.274 1,473 -0.01(-0.66%)
Dec 09, 2020 1.282 1.283 1.281 1.283 2,166 +0.00(+0.08%)
Dec 08, 2020 1.282 1.282 1.281 1.281 2,157 +0.00(+0.12%)
Dec 07, 2020 1.280 1.280 1.280 4 +0.00(+0.14%)
Dec 06, 2020 1.278 1.279 1.277 1.278 1,801 -0.00(-0.01%)
Dec 04, 2020 1.286 1.287 1.277 1.278 129,470 -0.01(-0.63%)
Dec 03, 2020 1.286 1.287 1.285 1.286 3,808 -0.01(-0.40%)
Dec 02, 2020 1.292 1.292 1.291 1.292 2,937 -0.00(-0.14%)
Dec 01, 2020 1.293 1.294 1.293 1.293 2,341 -0.01(-0.52%)
Nov 30, 2020 1.300 1.300 1.300 1.300 2,608 +0.00(+0.15%)
Nov 29, 2020 1.299 1.300 1.298 1.298 874 -0.00(-0.03%)
Nov 27, 2020 1.301 1.302 1.297 1.299 98,451 -0.00(-0.26%)
Nov 26, 2020 1.301 1.302 1.301 1.302 1,847 +0.00(+0.11%)
Nov 25, 2020 1.301 1.301 1.300 1.300 2,758 +0.00(+0.05%)
Nov 24, 2020 1.300 1.300 1.299 1.300 2,345 -0.01(-0.56%)
Nov 23, 2020 1.308 1.308 1.307 1.307 2,166 -0.00(-0.14%)
Nov 22, 2020 1.309 1.309 1.308 1.309 1,097 -0.00(-0.03%)
Nov 20, 2020 1.307 1.310 1.304 1.309 119,574 +0.00(+0.14%)
Nov 19, 2020 1.307 1.308 1.306 1.307 2,688 -0.00(-0.04%)
Nov 18, 2020 1.308 1.308 1.307 1.308 2,125 -0.00(-0.18%)
Nov 17, 2020 1.310 1.310 1.310 1.310 2,133 +0.00(+0.24%)
Nov 16, 2020 1.307 1.308 1.307 1.307 1,981 -0.00(-0.37%)
Nov 15, 2020 1.314 1.314 1.312 1.312 1,496 -0.00(-0.01%)
Nov 13, 2020 1.314 1.317 1.312 1.312 104,868 -0.00(-0.16%)
Nov 12, 2020 1.314 1.315 1.313 1.314 2,015 +0.01(+0.62%)
Nov 11, 2020 1.306 1.307 1.306 1.306 1,541 +0.00(+0.21%)
Nov 10, 2020 1.303 1.303 1.302 1.303 2,352 +0.00(+0.21%)
Nov 09, 2020 1.301 1.301 1.300 1.301 2,799 -0.00(-0.12%)
Nov 08, 2020 1.304 1.305 1.302 1.302 1,624 +0.00(+0.09%)
Nov 06, 2020 1.304 1.310 1.301 1.301 196,961 -0.01(-0.42%)
Nov 05, 2020 1.304 1.307 1.303 1.306 4,299 -0.01(-0.48%)
Nov 04, 2020 1.313 1.314 1.312 1.313 3,181 +0.00(+0.16%)
Nov 03, 2020 1.307 1.314 1.307 1.311 4,879 -0.01(-0.85%)
Nov 02, 2020 1.322 1.323 1.321 1.322 3,605 -0.01(-0.92%)
Nov 01, 2020 1.332 1.334 1.331 1.334 1,648 +0.00(+0.17%)
Oct 30, 2020 1.332 1.335 1.328 1.332 207,295 +0.00(+0.03%)
Oct 29, 2020 1.332 1.333 1.331 1.332 6,914 -0.00(-0.01%)
Oct 28, 2020 1.332 1.332 1.330 1.332 6,270 +0.01(+0.92%)
Oct 27, 2020 1.318 1.320 1.318 1.320 7,635 -0.00(-0.09%)
Oct 26, 2020 1.321 1.321 1.320 1.321 5,385 +0.01(+0.41%)
Oct 25, 2020 1.313 1.316 1.312 1.315 3,248 +0.00(+0.24%)
Oct 23, 2020 1.313 1.316 1.311 1.312 133,745 -0.00(-0.08%)
Oct 22, 2020 1.313 1.314 1.312 1.313 5,962 -0.00(-0.09%)
Oct 21, 2020 1.314 1.315 1.314 1.315 4,741 +0.00(+0.21%)
Oct 20, 2020 1.313 1.313 1.312 1.312 6,183 -0.01(-0.52%)
Oct 19, 2020 1.319 1.319 1.318 1.319 5,882 +0.00(+0.03%)
Oct 18, 2020 1.319 1.319 1.318 1.318 2,793 +0.00(+0.02%)
Oct 16, 2020 1.322 1.324 1.318 1.318 146,759 -0.00(-0.32%)
Oct 15, 2020 1.322 1.323 1.321 1.322 5,612 +0.01(+0.56%)
Oct 14, 2020 1.314 1.316 1.314 1.315 7,679 +0.00(+0.07%)
Oct 13, 2020 1.314 1.314 1.313 1.314 5,688 +0.00(+0.22%)
Oct 12, 2020 1.311 1.312 1.311 1.311 5,523 -0.00(-0.13%)
Oct 11, 2020 1.314 1.314 1.312 1.313 3,138 +0.00(+0.10%)
Oct 09, 2020 1.319 1.320 1.311 1.312 132,483 -0.01(-0.59%)
Oct 08, 2020 1.319 1.320 1.319 1.319 5,304 -0.01(-0.45%)
Oct 07, 2020 1.325 1.326 1.325 1.325 4,372 -0.01(-0.47%)
Oct 06, 2020 1.331 1.332 1.330 1.332 6,700 +0.01(+0.45%)
Oct 05, 2020 1.325 1.326 1.325 1.326 5,386 -0.00(-0.29%)
Oct 04, 2020 1.330 1.330 1.329 1.330 3,098 -0.00(-0.05%)
Oct 02, 2020 1.329 1.333 1.328 1.330 220,344 +0.00(+0.14%)
Oct 01, 2020 1.329 1.329 1.328 1.328 7,101 -0.00(-0.18%)
Sep 30, 2020 1.332 1.332 1.331 1.331 5,099 -0.01(-0.56%)
Sep 29, 2020 1.339 1.339 1.338 1.338 4,139 +0.00(+0.13%)
Sep 28, 2020 1.337 1.337 1.336 1.337 7,679 -0.00(-0.09%)
Sep 27, 2020 1.338 1.339 1.337 1.338 3,163 -0.00(-0.04%)
Sep 25, 2020 1.336 1.342 1.334 1.338 176,891 +0.00(+0.28%)
Sep 24, 2020 1.336 1.336 1.334 1.335 6,144 -0.00(-0.32%)
Sep 23, 2020 1.338 1.339 1.338 1.339 6,590 +0.01(+0.66%)
Sep 22, 2020 1.330 1.331 1.330 1.330 5,917 -0.00(-0.01%)
Sep 21, 2020 1.331 1.332 1.330 1.330 6,784 +0.01(+0.77%)
Sep 20, 2020 1.320 1.321 1.319 1.320 2,295 -0.00(-0.01%)
Sep 18, 2020 1.316 1.321 1.314 1.320 183,456 +0.01(+0.43%)
Sep 17, 2020 1.316 1.317 1.314 1.315 6,510 -0.00(-0.22%)
Sep 16, 2020 1.318 1.318 1.317 1.318 5,932 -0.00(-0.10%)
Sep 15, 2020 1.318 1.319 1.318 1.319 5,532 +0.00(+0.09%)
Sep 14, 2020 1.317 1.318 1.317 1.318 5,130 -0.00(-0.09%)
Sep 13, 2020 1.319 1.319 1.318 1.319 2,404 +0.00(+0.09%)
Sep 11, 2020 1.319 1.321 1.315 1.318 181,592 -0.00(-0.07%)
Sep 10, 2020 1.319 1.319 1.318 1.319 11,252 +0.00(+0.28%)
Sep 09, 2020 1.315 1.315 1.314 1.315 6,829 -0.01(-0.71%)
Sep 08, 2020 1.324 1.326 1.323 1.324 8,842 +0.02(+1.16%)
Sep 07, 2020 1.310 1.310 1.309 1.309 6,184 +0.00(+0.13%)
Sep 06, 2020 1.305 1.308 1.305 1.307 3,274 +0.00(+0.10%)
Sep 04, 2020 1.312 1.314 1.304 1.306 232,191 -0.01(-0.58%)
Sep 03, 2020 1.312 1.314 1.312 1.314 6,657 +0.01(+0.73%)
Sep 02, 2020 1.304 1.305 1.304 1.304 5,978 -0.00(-0.13%)
Sep 01, 2020 1.306 1.307 1.306 1.306 5,843 +0.00(+0.14%)
Aug 31, 2020 1.304 1.305 1.303 1.304 8,982 -0.00(-0.37%)
Aug 30, 2020 1.309 1.309 1.308 1.309 1,982 -0.00(-0.05%)
Aug 28, 2020 1.312 1.313 1.305 1.310 208,262 -0.00(-0.22%)
Aug 27, 2020 1.312 1.313 1.312 1.313 4,839 -0.00(-0.14%)
Aug 26, 2020 1.314 1.315 1.314 1.314 5,335 -0.00(-0.19%)
Aug 25, 2020 1.317 1.317 1.317 1.317 4,598 -0.00(-0.37%)
Aug 24, 2020 1.322 1.322 1.321 1.322 7,068 +0.00(+0.34%)
Aug 23, 2020 1.318 1.318 1.317 1.317 2,253 -0.00(-0.00%)
Aug 21, 2020 1.318 1.323 1.316 1.317 179,451 -0.00(-0.03%)
Aug 20, 2020 1.318 1.319 1.317 1.318 7,098 -0.00(-0.26%)
Aug 19, 2020 1.322 1.322 1.320 1.321 5,329 +0.01(+0.42%)
Aug 18, 2020 1.317 1.317 1.316 1.316 7,901 -0.01(-0.55%)
Aug 17, 2020 1.321 1.323 1.321 1.323 6,734 -0.00(-0.18%)
Aug 16, 2020 1.326 1.326 1.324 1.325 2,073 -0.00(-0.10%)
Aug 14, 2020 1.322 1.327 1.321 1.327 168,684 +0.00(+0.34%)
Aug 13, 2020 1.322 1.323 1.321 1.322 5,460 -0.00(-0.18%)
Aug 12, 2020 1.325 1.326 1.323 1.325 7,892 -0.01(-0.45%)
Aug 11, 2020 1.330 1.331 1.329 1.331 10,549 -0.00(-0.15%)
Aug 10, 2020 1.335 1.336 1.332 1.333 32,934 -0.01(-0.47%)
Aug 09, 2020 1.339 1.339 1.337 1.339 2,772 +0.00(+0.04%)
Aug 07, 2020 1.330 1.340 1.328 1.338 216,837 +0.01(+0.54%)
Aug 06, 2020 1.330 1.331 1.328 1.331 6,528 +0.00(+0.36%)
Aug 05, 2020 1.326 1.327 1.326 1.326 5,996 -0.00(-0.37%)
Aug 04, 2020 1.332 1.333 1.331 1.331 6,906 -0.01(-0.62%)
Aug 03, 2020 1.339 1.340 1.338 1.340 8,115 -0.00(-0.02%)
Aug 02, 2020 1.340 1.341 1.339 1.340 3,245 -0.00(-0.08%)
Jul 31, 2020 1.342 1.344 1.337 1.341 226,011 -0.00(-0.03%)
Jul 30, 2020 1.342 1.343 1.341 1.341 8,205 +0.01(+0.57%)
Jul 29, 2020 1.333 1.334 1.333 1.334 9,187 -0.00(-0.32%)
Jul 28, 2020 1.338 1.338 1.337 1.338 7,160 +0.00(+0.24%)
Jul 27, 2020 1.335 1.336 1.334 1.335 8,618 -0.01(-0.59%)
Jul 26, 2020 1.342 1.343 1.341 1.343 4,239 +0.00(+0.09%)
Jul 24, 2020 1.341 1.344 1.338 1.342 208,453 +0.00(+0.08%)
Jul 23, 2020 1.341 1.341 1.340 1.341 9,111 -0.00(-0.05%)
Jul 22, 2020 1.342 1.342 1.341 1.341 6,743 -0.00(-0.29%)
Jul 21, 2020 1.346 1.346 1.344 1.345 6,216 -0.01(-0.58%)
Jul 20, 2020 1.353 1.354 1.353 1.353 3,970 -0.00(-0.34%)
Jul 19, 2020 1.358 1.358 1.357 1.357 3,089 -0.00(-0.03%)
Jul 17, 2020 1.357 1.359 1.356 1.358 139,446 +0.00(+0.00%)
Jul 16, 2020 1.357 1.358 1.356 1.358 5,547 +0.01(+0.52%)
Jul 15, 2020 1.351 1.351 1.350 1.351 6,463 -0.01(-0.67%)
Jul 14, 2020 1.361 1.362 1.359 1.360 7,923 -0.00(-0.06%)
Jul 13, 2020 1.361 1.361 1.359 1.361 6,224 +0.00(+0.10%)
Jul 12, 2020 1.359 1.359 1.358 1.359 3,203 +0.00(+0.02%)
Jul 10, 2020 1.358 1.363 1.357 1.359 185,351 +0.00(+0.06%)
Jul 09, 2020 1.358 1.359 1.358 1.358 5,895 +0.01(+0.48%)
Jul 08, 2020 1.351 1.352 1.351 1.352 6,116 -0.01(-0.67%)
Jul 07, 2020 1.360 1.361 1.360 1.361 5,173 +0.01(+0.52%)
Jul 06, 2020 1.354 1.354 1.353 1.354 5,297 -0.00(-0.13%)
Jul 05, 2020 1.355 1.356 1.355 1.355 1,981 +0.01(+0.64%)
Jul 03, 2020 1.356 1.358 1.347 1.347 137,394 -0.01(-0.70%)
Jul 02, 2020 1.356 1.357 1.356 1.356 5,095 -0.00(-0.13%)
Jul 01, 2020 1.359 1.359 1.358 1.358 7,104 +0.00(+0.05%)
Jun 30, 2020 1.357 1.358 1.357 1.357 5,367 -0.01(-0.60%)
Jun 29, 2020 1.366 1.367 1.365 1.366 7,058 -0.00(-0.21%)
Jun 28, 2020 1.368 1.370 1.368 1.368 3,209 -0.00(-0.02%)
Jun 26, 2020 1.364 1.371 1.363 1.369 184,182 +0.01(+0.38%)
Jun 25, 2020 1.364 1.364 1.363 1.363 6,753 -0.00(-0.03%)
Jun 24, 2020 1.364 1.365 1.363 1.364 7,742 +0.01(+0.68%)
Jun 23, 2020 1.355 1.355 1.354 1.355 6,354 +0.00(+0.28%)
Jun 22, 2020 1.352 1.353 1.351 1.351 7,334 -0.01(-0.83%)
Jun 21, 2020 1.361 1.363 1.361 1.362 4,795 +0.00(+0.12%)
Jun 19, 2020 1.360 1.362 1.355 1.361 219,483 +0.00(+0.11%)
Jun 18, 2020 1.360 1.360 1.359 1.359 9,821 +0.00(+0.16%)
Jun 17, 2020 1.356 1.357 1.355 1.357 6,974 +0.00(+0.18%)
Jun 16, 2020 1.354 1.356 1.354 1.355 10,032 -0.00(-0.03%)
Jun 15, 2020 1.357 1.357 1.353 1.355 9,281 -0.01(-0.58%)
Jun 14, 2020 1.361 1.364 1.360 1.363 4,913 +0.00(+0.31%)
Jun 12, 2020 1.363 1.367 1.353 1.359 329,415 -0.01(-0.38%)
Jun 11, 2020 1.363 1.365 1.362 1.364 11,318 +0.02(+1.74%)
Jun 10, 2020 1.341 1.342 1.340 1.341 8,568 -0.00(-0.09%)
Jun 09, 2020 1.341 1.342 1.341 1.342 6,406 +0.00(+0.34%)
Jun 08, 2020 1.338 1.338 1.337 1.337 5,301 -0.00(-0.23%)
Jun 07, 2020 1.341 1.342 1.340 1.340 2,938 -0.00(-0.13%)
Jun 05, 2020 1.350 1.351 1.339 1.342 218,417 -0.01(-0.52%)
Jun 04, 2020 1.350 1.350 1.349 1.349 7,429 -0.00(-0.05%)
Jun 03, 2020 1.349 1.350 1.349 1.350 4,320 -0.00(-0.21%)
Jun 02, 2020 1.352 1.353 1.351 1.353 4,960 -0.01(-0.39%)
Jun 01, 2020 1.357 1.358 1.356 1.358 4,813 -0.02(-1.48%)
May 31, 2020 1.378 1.380 1.376 1.378 4,605 +0.00(+0.09%)
May 29, 2020 1.376 1.383 1.371 1.377 239,506 -0.00(-0.02%)
May 28, 2020 1.376 1.378 1.376 1.377 9,036 +0.00(+0.12%)
May 27, 2020 1.375 1.376 1.374 1.376 8,552 -0.00(-0.20%)
May 26, 2020 1.377 1.379 1.377 1.378 10,372 -0.02(-1.40%)
May 25, 2020 1.398 1.398 1.397 1.398 7,132 -0.00(-0.06%)
May 24, 2020 1.399 1.400 1.398 1.399 2,125 -0.00(-0.06%)
May 22, 2020 1.395 1.405 1.394 1.400 182,734 +0.00(+0.33%)
May 21, 2020 1.395 1.396 1.395 1.395 4,733 +0.00(+0.34%)
May 20, 2020 1.390 1.390 1.390 1.390 8,120 -0.00(-0.24%)
May 19, 2020 1.394 1.396 1.394 1.394 7,929 -0.00(-0.06%)
May 18, 2020 1.394 1.395 1.394 1.394 7,976 -0.02(-1.07%)
May 17, 2020 1.410 1.411 1.409 1.409 4,260 -0.00(-0.07%)
May 15, 2020 1.405 1.412 1.402 1.410 210,806 +0.01(+0.51%)
May 14, 2020 1.405 1.405 1.403 1.403 12,472 -0.01(-0.41%)
May 13, 2020 1.410 1.410 1.409 1.409 8,301 +0.00(+0.16%)
May 12, 2020 1.408 1.408 1.406 1.407 8,812 +0.00(+0.36%)
May 11, 2020 1.400 1.402 1.400 1.402 5,772 +0.01(+0.55%)
May 10, 2020 1.394 1.395 1.393 1.394 3,125 +0.00(+0.14%)
May 08, 2020 1.397 1.399 1.391 1.392 159,129 -0.01(-0.36%)
May 07, 2020 1.397 1.399 1.396 1.397 6,257 -0.02(-1.39%)
May 06, 2020 1.414 1.417 1.414 1.417 7,087 +0.01(+0.91%)
May 05, 2020 1.404 1.405 1.403 1.404 6,616 -0.00(-0.31%)
May 04, 2020 1.409 1.409 1.408 1.408 6,013 -0.00(-0.24%)
May 03, 2020 1.409 1.413 1.408 1.412 4,670 +0.00(+0.25%)
May 01, 2020 1.394 1.411 1.393 1.408 197,567 +0.01(+0.88%)
Apr 30, 2020 1.394 1.397 1.393 1.396 9,278 +0.01(+0.60%)
Apr 29, 2020 1.388 1.388 1.388 1.388 6,322 -0.01(-0.81%)
Apr 28, 2020 1.399 1.400 1.399 1.399 6,360 -0.00(-0.19%)
Apr 27, 2020 1.403 1.403 1.401 1.402 6,906 -0.01(-0.64%)
Apr 26, 2020 1.410 1.411 1.409 1.411 2,895 +0.00(+0.14%)
Apr 24, 2020 1.407 1.412 1.402 1.409 210,701 +0.00(+0.16%)
Apr 23, 2020 1.407 1.408 1.407 1.407 6,165 -0.01(-0.71%)
Apr 22, 2020 1.416 1.417 1.416 1.417 5,406 -0.00(-0.22%)
Apr 21, 2020 1.421 1.421 1.419 1.420 7,767 +0.01(+0.53%)
Apr 20, 2020 1.415 1.415 1.412 1.412 8,755 +0.01(+0.62%)
Apr 19, 2020 1.401 1.405 1.401 1.404 2,531 +0.00(+0.28%)
Apr 17, 2020 1.408 1.412 1.400 1.400 237,582 -0.00(-0.22%)
Apr 16, 2020 1.408 1.409 1.401 1.403 11,726 -0.01(-0.64%)
Apr 15, 2020 1.411 1.412 1.410 1.412 7,044 +0.02(+1.73%)
Apr 14, 2020 1.388 1.389 1.388 1.388 4,851 +0.00(+0.02%)
Apr 13, 2020 1.390 1.390 1.388 1.388 6,693 -0.01(-0.68%)
Apr 12, 2020 1.393 1.400 1.392 1.397 3,765 +0.00(+0.14%)
Apr 10, 2020 1.397 1.401 1.394 1.395 41,427 -0.00(-0.21%)
Apr 09, 2020 1.397 1.398 1.396 1.398 4,066 -0.00(-0.18%)
Apr 08, 2020 1.401 1.402 1.401 1.401 7,137 +0.00(+0.01%)
Apr 07, 2020 1.399 1.402 1.398 1.400 9,149 -0.01(-0.84%)
Apr 06, 2020 1.411 1.414 1.410 1.412 9,907 -0.01(-0.91%)
Apr 05, 2020 1.422 1.426 1.422 1.425 3,545 +0.01(+0.47%)
Apr 03, 2020 1.413 1.422 1.409 1.419 270,551 +0.01(+0.41%)
Apr 02, 2020 1.413 1.414 1.412 1.413 7,191 -0.00(-0.26%)
Apr 01, 2020 1.419 1.419 1.416 1.417 8,269 +0.01(+0.62%)
Mar 31, 2020 1.406 1.409 1.406 1.408 10,326 -0.01(-0.70%)
Mar 30, 2020 1.416 1.418 1.415 1.418 9,063 +0.01(+0.78%)
Mar 29, 2020 1.401 1.408 1.400 1.407 3,899 +0.01(+0.71%)
Mar 27, 2020 1.402 1.415 1.392 1.397 298,412 -0.01(-0.61%)
Mar 26, 2020 1.402 1.407 1.401 1.405 6,907 -0.02(-1.20%)
Mar 25, 2020 1.419 1.423 1.418 1.423 9,262 -0.02(-1.47%)
Mar 24, 2020 1.446 1.447 1.442 1.444 7,917 -0.00(-0.28%)
Mar 23, 2020 1.449 1.452 1.448 1.448 9,349 +0.00(+0.08%)
Mar 22, 2020 1.436 1.449 1.435 1.447 3,921 +0.01(+0.95%)
Mar 20, 2020 1.451 1.453 1.415 1.433 342,459 -0.02(-1.39%)
Mar 19, 2020 1.451 1.453 1.448 1.453 9,754 +0.00(+0.34%)
Mar 18, 2020 1.450 1.451 1.446 1.448 10,383 +0.02(+1.74%)
Mar 17, 2020 1.420 1.424 1.419 1.423 11,030 +0.02(+1.73%)
Mar 16, 2020 1.401 1.402 1.399 1.399 11,546 +0.02(+1.21%)
Mar 15, 2020 1.389 1.389 1.373 1.382 10,592 +0.00(+0.19%)
Mar 13, 2020 1.392 1.399 1.378 1.380 391,289 -0.01(-0.94%)
Mar 12, 2020 1.392 1.394 1.391 1.393 17,818 +0.02(+1.13%)
Mar 11, 2020 1.377 1.379 1.377 1.377 11,447 +0.01(+0.37%)
Mar 10, 2020 1.373 1.373 1.371 1.372 14,517 +0.01(+0.49%)
Mar 09, 2020 1.370 1.370 1.365 1.366 13,810 +0.01(+0.38%)
Mar 08, 2020 1.353 1.362 1.353 1.360 8,533 +0.02(+1.35%)
Mar 06, 2020 1.341 1.344 1.338 1.342 158,451 +0.00(+0.16%)
Mar 05, 2020 1.341 1.341 1.340 1.340 3,616 +0.00(+0.13%)
Mar 04, 2020 1.338 1.339 1.338 1.338 3,575 +0.00(+0.02%)
Mar 03, 2020 1.338 1.339 1.337 1.338 3,852 +0.01(+0.41%)
Mar 02, 2020 1.332 1.333 1.332 1.333 5,316 -0.01(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.