Advertisement
Advertisement
U.S. markets open in 1 hour 40 minutes
S&P Futures
4,007.75 +0.50 (+0.01%) Dow Futures
32,657.00 +26.00 (+0.08%) Nasdaq Futures
12,785.00 -3.50 (-0.03%) Russell 2000 Futures
1,766.80 -0.50 (-0.03%) Crude Oil
73.12 +0.31 (+0.43%) Gold
1,959.20 +5.40 (+0.28%)
Goldmoney Inc. (XAU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 12,300 |
| Mar 24, 2023 | 1.9000 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 26,000 |
| Mar 23, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 11,800 |
| Mar 22, 2023 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 10,900 |
| Mar 21, 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 7,000 |
| Mar 20, 2023 | 1.8900 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 20,100 |
| Mar 17, 2023 | 1.8600 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 189,300 |
| Mar 16, 2023 | 1.9000 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 5,500 |
| Mar 15, 2023 | 1.8600 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 25,200 |
| Mar 14, 2023 | 1.8800 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 25,800 |
| Mar 13, 2023 | 1.8500 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 59,700 |
| Mar 10, 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 20,400 |
| Mar 09, 2023 | 1.8300 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 42,800 |
| Mar 08, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 12,000 |
| Mar 07, 2023 | 1.8600 | 1.8800 | 1.8350 | 1.8500 | 1.8500 | 7,200 |
| Mar 06, 2023 | 1.8800 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 22,800 |
| Mar 03, 2023 | 1.9000 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 13,700 |
| Mar 02, 2023 | 1.9000 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 48,900 |
| Mar 01, 2023 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 27,100 |
| Feb 28, 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 26,300 |
| Feb 27, 2023 | 1.9100 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 49,300 |
| Feb 24, 2023 | 1.8700 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 48,300 |
| Feb 23, 2023 | 1.8600 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 69,300 |
| Feb 22, 2023 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 46,900 |
| Feb 21, 2023 | 1.8000 | 1.8100 | 1.6100 | 1.7500 | 1.7500 | 246,500 |
| Feb 17, 2023 | 1.8200 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 116,900 |
| Feb 16, 2023 | 1.8400 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 25,900 |
| Feb 15, 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 21,400 |
| Feb 14, 2023 | 1.8400 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 20,200 |
| Feb 13, 2023 | 1.8400 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 40,100 |
| Feb 10, 2023 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 25,200 |
| Feb 09, 2023 | 1.8200 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 12,700 |
| Feb 08, 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 23,500 |
| Feb 07, 2023 | 1.7900 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 23,900 |
| Feb 06, 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 6,500 |
| Feb 03, 2023 | 1.7400 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 23,200 |
| Feb 02, 2023 | 1.8500 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 35,900 |
| Feb 01, 2023 | 1.7800 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 38,700 |
| Jan 31, 2023 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 59,300 |
| Jan 30, 2023 | 1.8500 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 45,900 |
| Jan 27, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 29,600 |
| Jan 26, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 8,800 |
| Jan 25, 2023 | 1.8200 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 17,100 |
| Jan 24, 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 11,700 |
| Jan 23, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 36,300 |
| Jan 20, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 23,500 |
| Jan 19, 2023 | 1.7900 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 20,400 |
| Jan 18, 2023 | 1.8200 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 43,900 |
| Jan 17, 2023 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 44,600 |
| Jan 16, 2023 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 20,800 |
| Jan 13, 2023 | 1.7800 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 10,600 |
| Jan 12, 2023 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 9,700 |
| Jan 11, 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 20,200 |
| Jan 10, 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 22,100 |
| Jan 09, 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 7,500 |
| Jan 06, 2023 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 14,800 |
| Jan 05, 2023 | 1.6800 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 40,800 |
| Jan 04, 2023 | 1.7200 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 11,600 |
| Jan 03, 2023 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 9,400 |
| Dec 30, 2022 | 1.7200 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 31,400 |
| Dec 29, 2022 | 1.7100 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 59,300 |
| Dec 28, 2022 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 19,100 |
| Dec 23, 2022 | 1.7100 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 38,000 |
| Dec 22, 2022 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 10,500 |
| Dec 21, 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 16,300 |
| Dec 20, 2022 | 1.7300 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 19,400 |
| Dec 19, 2022 | 1.7000 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 11,300 |
| Dec 16, 2022 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 11,800 |
| Dec 15, 2022 | 1.7300 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 32,800 |
| Dec 14, 2022 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 24,600 |
| Dec 13, 2022 | 1.7700 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 18,900 |
| Dec 12, 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 22,300 |
| Dec 09, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 2,900 |
| Dec 08, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 5,800 |
| Dec 07, 2022 | 1.8200 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 13,900 |
| Dec 06, 2022 | 1.8000 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 13,500 |
| Dec 05, 2022 | 1.8300 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 19,300 |
| Dec 02, 2022 | 1.8400 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 90,700 |
| Dec 01, 2022 | 1.8000 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 58,100 |
| Nov 30, 2022 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 26,500 |
| Nov 29, 2022 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 70,900 |
| Nov 28, 2022 | 1.7200 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 52,600 |
| Nov 25, 2022 | 1.7700 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 12,300 |
| Nov 24, 2022 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 6,900 |
| Nov 23, 2022 | 1.7300 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 33,700 |
| Nov 22, 2022 | 1.6800 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 86,800 |
| Nov 21, 2022 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 16,400 |
| Nov 18, 2022 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 18,000 |
| Nov 17, 2022 | 1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 9,100 |
| Nov 16, 2022 | 1.6900 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 88,100 |
| Nov 15, 2022 | 1.6400 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 50,100 |
| Nov 14, 2022 | 1.6600 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 41,300 |
| Nov 11, 2022 | 1.6200 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 68,300 |
| Nov 10, 2022 | 1.6300 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 37,700 |
| Nov 09, 2022 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 17,600 |
| Nov 08, 2022 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 2,300 |
| Nov 07, 2022 | 1.7100 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 32,400 |
| Nov 04, 2022 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 28,100 |
| Nov 03, 2022 | 1.6700 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 24,500 |
| Nov 02, 2022 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 4,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
