UK markets open in 7 hours 3 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,353.10 +12.80 (+0.55%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,375.41 +1,521.43 (+3.11%)
Zenon CAD (ZNN-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 11:55PM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.1415 | 1.1374 | 1.1097 | 1.1097 | 1.1097 | 8,725 |
| 08 May 2024 | 1.1721 | 1.1721 | 1.1721 | 1.1780 | 1.1780 | - |
| 07 May 2024 | 1.2214 | 1.2347 | 1.1721 | 1.1721 | 1.1721 | 3,996 |
| 06 May 2024 | 1.2320 | 1.2320 | 1.2040 | 1.2214 | 1.2214 | 3,606 |
| 05 May 2024 | 1.2284 | 1.2457 | 1.2284 | 1.2320 | 1.2320 | 747 |
| 04 May 2024 | 1.2010 | 1.2284 | 1.1927 | 1.2284 | 1.2284 | 3,730 |
| 03 May 2024 | 1.0980 | 1.2013 | 1.0980 | 1.2010 | 1.2010 | 17,253 |
| 02 May 2024 | 1.0983 | 1.1090 | 1.0263 | 1.0980 | 1.0980 | 12,788 |
| 01 May 2024 | 1.1292 | 1.1292 | 1.0749 | 1.0983 | 1.0983 | 8,196 |
| 30 Apr 2024 | 1.2027 | 1.2030 | 1.1187 | 1.1292 | 1.1292 | 6,996 |
| 29 Apr 2024 | 1.1723 | 1.2066 | 1.1673 | 1.2027 | 1.2027 | 14,208 |
| 28 Apr 2024 | 1.4550 | 1.4551 | 1.1408 | 1.1723 | 1.1723 | 68,015 |
| 27 Apr 2024 | 1.5163 | 1.5162 | 1.4080 | 1.4550 | 1.4550 | 24,522 |
| 26 Apr 2024 | 1.5295 | 1.5291 | 1.4941 | 1.5163 | 1.5163 | 1,580 |
| 25 Apr 2024 | 1.6524 | 1.6715 | 1.5295 | 1.5295 | 1.5295 | 17,508 |
| 24 Apr 2024 | 1.6442 | 1.6696 | 1.6439 | 1.6524 | 1.6524 | 2,549 |
| 23 Apr 2024 | 1.6215 | 1.6575 | 1.6206 | 1.6442 | 1.6442 | 3,832 |
| 22 Apr 2024 | 1.6231 | 1.6285 | 1.6231 | 1.6215 | 1.6215 | - |
| 21 Apr 2024 | 1.5916 | 1.6231 | 1.5753 | 1.6231 | 1.6231 | 1,759 |
| 20 Apr 2024 | 1.5603 | 1.5904 | 1.4894 | 1.5916 | 1.5916 | 8,013 |
| 19 Apr 2024 | 1.5161 | 1.5603 | 1.5059 | 1.5603 | 1.5603 | 5,763 |
| 18 Apr 2024 | 1.7124 | 1.7125 | 1.4918 | 1.5161 | 1.5161 | 33,050 |
| 17 Apr 2024 | 1.5146 | 1.7235 | 1.4818 | 1.7124 | 1.7124 | 51,065 |
| 16 Apr 2024 | 1.4966 | 1.5814 | 1.4966 | 1.5146 | 1.5146 | 5,467 |
| 15 Apr 2024 | 1.3827 | 1.5034 | 1.3827 | 1.4966 | 1.4966 | 16,033 |
| 14 Apr 2024 | 1.6534 | 1.6534 | 1.3827 | 1.3827 | 1.3827 | 14,277 |
| 13 Apr 2024 | 1.7597 | 1.7795 | 1.6540 | 1.6534 | 1.6534 | 10,490 |
| 12 Apr 2024 | 1.7734 | 1.7735 | 1.7520 | 1.7597 | 1.7597 | 2,145 |
| 11 Apr 2024 | 1.7814 | 1.7992 | 1.7726 | 1.7734 | 1.7734 | 7,613 |
| 10 Apr 2024 | 1.9479 | 1.9480 | 1.7583 | 1.7814 | 1.7814 | 20,166 |
| 09 Apr 2024 | 1.7721 | 1.9743 | 1.7492 | 1.9479 | 1.9479 | 26,379 |
| 08 Apr 2024 | 1.7316 | 1.7721 | 1.7316 | 1.7721 | 1.7721 | 3,531 |
| 07 Apr 2024 | 1.6766 | 1.7316 | 1.6664 | 1.7316 | 1.7316 | 11,832 |
| 06 Apr 2024 | 1.7684 | 1.7684 | 1.6767 | 1.6766 | 1.6766 | 19,248 |
| 05 Apr 2024 | 1.7127 | 1.8098 | 1.6859 | 1.7684 | 1.7684 | 20,813 |
| 04 Apr 2024 | 1.7190 | 1.7252 | 1.7059 | 1.7127 | 1.7127 | 5,830 |
| 03 Apr 2024 | 1.8196 | 1.8233 | 1.7189 | 1.7190 | 1.7190 | 27,195 |
| 02 Apr 2024 | 1.7314 | 1.8266 | 1.6998 | 1.8196 | 1.8196 | 37,162 |
| 01 Apr 2024 | 1.9009 | 1.9391 | 1.7273 | 1.7314 | 1.7314 | 55,691 |
| 31 Mar 2024 | 1.7153 | 1.9539 | 1.7153 | 1.9009 | 1.9009 | 58,608 |
| 30 Mar 2024 | 1.6567 | 1.7715 | 1.6473 | 1.7153 | 1.7153 | 38,525 |
| 29 Mar 2024 | 1.7414 | 1.7732 | 1.6551 | 1.6567 | 1.6567 | 21,858 |
| 28 Mar 2024 | 1.8193 | 1.8249 | 1.7391 | 1.7414 | 1.7414 | 6,830 |
| 27 Mar 2024 | 1.8324 | 1.9513 | 1.7825 | 1.8193 | 1.8193 | 108,964 |
| 26 Mar 2024 | 1.5006 | 1.8560 | 1.5000 | 1.8324 | 1.8324 | 48,877 |
| 25 Mar 2024 | 1.4706 | 1.4997 | 1.4612 | 1.5006 | 1.5006 | 3,289 |
| 24 Mar 2024 | 1.3535 | 1.4724 | 1.3535 | 1.4706 | 1.4706 | 22,401 |
| 23 Mar 2024 | 1.4024 | 1.4359 | 1.3536 | 1.3535 | 1.3535 | 2,584 |
| 22 Mar 2024 | 1.4809 | 1.5514 | 1.4029 | 1.4024 | 1.4024 | 24,196 |
| 21 Mar 2024 | 1.2907 | 1.4828 | 1.2429 | 1.4809 | 1.4809 | 39,697 |
| 20 Mar 2024 | 1.4681 | 1.4681 | 1.2667 | 1.2907 | 1.2907 | 47,356 |
| 19 Mar 2024 | 1.5797 | 1.6040 | 1.4138 | 1.4681 | 1.4681 | 35,666 |
| 18 Mar 2024 | 1.5211 | 1.5985 | 1.5059 | 1.5797 | 1.5797 | 46,126 |
| 17 Mar 2024 | 1.7287 | 1.7534 | 1.5113 | 1.5211 | 1.5211 | 45,503 |
| 16 Mar 2024 | 1.8157 | 1.8160 | 1.6251 | 1.7287 | 1.7287 | 47,495 |
| 15 Mar 2024 | 1.9072 | 1.9325 | 1.7545 | 1.8157 | 1.8157 | 69,577 |
| 14 Mar 2024 | 1.8488 | 1.9186 | 1.8485 | 1.9072 | 1.9072 | 23,638 |
| 13 Mar 2024 | 1.8442 | 1.8490 | 1.7494 | 1.8488 | 1.8488 | 39,873 |
| 12 Mar 2024 | 1.7244 | 1.9750 | 1.7247 | 1.8442 | 1.8442 | 72,190 |
| 11 Mar 2024 | 1.8493 | 1.8493 | 1.7252 | 1.7244 | 1.7244 | 15,064 |
| 10 Mar 2024 | 1.8089 | 1.8493 | 1.8050 | 1.8493 | 1.8493 | 17,807 |
| 09 Mar 2024 | 1.8118 | 1.8364 | 1.7384 | 1.8089 | 1.8089 | 38,296 |
| 08 Mar 2024 | 1.9525 | 1.9530 | 1.7769 | 1.8118 | 1.8118 | 34,255 |
| 07 Mar 2024 | 1.8164 | 1.9827 | 1.8164 | 1.9525 | 1.9525 | 18,595 |
| 06 Mar 2024 | 1.8739 | 1.9372 | 1.8001 | 1.8164 | 1.8164 | 27,951 |
| 05 Mar 2024 | 1.9289 | 1.9895 | 1.8736 | 1.8739 | 1.8739 | 17,283 |
| 04 Mar 2024 | 1.8696 | 1.9295 | 1.8696 | 1.9289 | 1.9289 | 10,176 |
| 03 Mar 2024 | 1.9289 | 1.9289 | 1.8696 | 1.8696 | 1.8696 | 16,294 |
| 02 Mar 2024 | 1.9037 | 1.9289 | 1.8697 | 1.9289 | 1.9289 | 11,943 |
| 01 Mar 2024 | 1.9328 | 2.0580 | 1.9056 | 1.9037 | 1.9037 | 27,606 |
| 29 Feb 2024 | 1.7680 | 1.9325 | 1.7680 | 1.9328 | 1.9328 | 21,170 |
| 28 Feb 2024 | 1.9117 | 1.9150 | 1.7484 | 1.7680 | 1.7680 | 53,373 |
| 27 Feb 2024 | 1.9833 | 1.9833 | 1.8975 | 1.9117 | 1.9117 | 29,661 |
| 26 Feb 2024 | 1.9132 | 2.0166 | 1.9112 | 1.9833 | 1.9833 | 28,599 |
| 25 Feb 2024 | 1.8357 | 1.9223 | 1.8357 | 1.9132 | 1.9132 | 15,135 |
| 24 Feb 2024 | 1.7828 | 1.8357 | 1.6757 | 1.8357 | 1.8357 | 43,351 |
| 23 Feb 2024 | 2.0049 | 2.0266 | 1.7828 | 1.7828 | 1.7828 | 41,103 |
| 22 Feb 2024 | 2.0760 | 2.0762 | 2.0062 | 2.0049 | 2.0049 | 19,895 |
| 21 Feb 2024 | 2.0979 | 2.1044 | 1.9837 | 2.0760 | 2.0760 | 46,123 |
| 20 Feb 2024 | 1.9548 | 2.0965 | 1.9548 | 2.0979 | 2.0979 | 27,087 |
| 19 Feb 2024 | 1.9331 | 1.9661 | 1.9331 | 1.9548 | 1.9548 | 3,467 |
| 18 Feb 2024 | 1.9499 | 1.9976 | 1.9069 | 1.9331 | 1.9331 | 4,781 |
| 17 Feb 2024 | 2.0045 | 2.0658 | 1.9299 | 1.9499 | 1.9499 | 29,809 |
| 16 Feb 2024 | 1.9837 | 2.0178 | 1.9455 | 2.0045 | 2.0045 | 20,918 |
| 15 Feb 2024 | 1.7117 | 1.9843 | 1.7117 | 1.9837 | 1.9837 | 60,054 |
| 14 Feb 2024 | 1.6099 | 1.7116 | 1.5918 | 1.7117 | 1.7117 | 20,713 |
| 13 Feb 2024 | 1.5629 | 1.6570 | 1.5535 | 1.6099 | 1.6099 | 20,750 |
| 12 Feb 2024 | 1.5187 | 1.5847 | 1.5187 | 1.5629 | 1.5629 | 11,127 |
| 11 Feb 2024 | 1.5322 | 1.5322 | 1.4859 | 1.5187 | 1.5187 | 9,416 |
| 10 Feb 2024 | 1.5390 | 1.5547 | 1.4323 | 1.5322 | 1.5322 | 54,348 |
| 09 Feb 2024 | 1.5402 | 1.5524 | 1.5391 | 1.5390 | 1.5390 | 3,602 |
| 08 Feb 2024 | 1.5769 | 1.5884 | 1.5217 | 1.5402 | 1.5402 | 32,720 |
| 07 Feb 2024 | 1.6050 | 1.6028 | 1.5531 | 1.5769 | 1.5769 | 18,829 |
| 06 Feb 2024 | 1.6154 | 1.6243 | 1.5829 | 1.6050 | 1.6050 | 16,891 |
| 05 Feb 2024 | 1.5564 | 1.6290 | 1.5358 | 1.6154 | 1.6154 | 27,914 |
| 04 Feb 2024 | 1.8228 | 1.8268 | 1.4744 | 1.5564 | 1.5564 | 93,977 |
| 03 Feb 2024 | 1.9383 | 1.9383 | 1.8217 | 1.8228 | 1.8228 | 19,687 |
| 02 Feb 2024 | 1.9424 | 1.9590 | 1.9051 | 1.9383 | 1.9383 | 7,418 |
| 01 Feb 2024 | 2.0603 | 2.0603 | 1.9432 | 1.9424 | 1.9424 | 4,545 |
| 31 Jan 2024 | 2.0387 | 2.0598 | 2.0179 | 2.0603 | 2.0603 | 8,227 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.