Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	I	FX$CAD/USD	0.731141	0.73386	0.730871	0.731302	0.000655	0	157
2026-02-05	I	FX$CAD/USD	0.730708	0.732206	0.728735	0.729565	-0.001277	0	157
2026-02-04	I	FX$CAD/USD	0.731781	0.732719	0.730802	0.731957	-0.001237	0	158
2026-02-03	I	FX$CAD/USD	0.731082	0.733452	0.731037	0.732826	0.000794	0	157
2026-02-02	I	FX$CAD/USD	0.733587	0.733587	0.729847	0.731866	-0.001576	0	157
2026-01-30	I	FX$CAD/USD	0.740508	0.741026	0.73415	0.734325	-0.00517	0	159
2026-01-29	I	FX$CAD/USD	0.737991	0.741721	0.736526	0.739908	0.000556	0	157
2026-01-28	I	FX$CAD/USD	0.736692	0.738992	0.735245	0.738522	0.0017	0	157
2026-01-27	I	FX$CAD/USD	0.729552	0.737379	0.729552	0.735129	0.006945	0	157
2026-01-26	I	FX$CAD/USD	0.73074	0.731021	0.728972	0.729089	-0.00159	0	157
2026-01-23	I	FX$CAD/USD	0.725708	0.730164	0.725708	0.7299	0.004566	0	157
2026-01-22	I	FX$CAD/USD	0.723147	0.725529	0.723147	0.725182	0.001855	0	157
2026-01-21	I	FX$CAD/USD	0.723317	0.725297	0.722337	0.723089	0.000198	0	156
2026-01-20	I	FX$CAD/USD	0.723623	0.723809	0.722415	0.722797	0.000136	0	157
2026-01-19	I	FX$CAD/USD	0.719922	0.721477	0.719922	0.720697	0.000727	0	158
2026-01-16	I	FX$CAD/USD	0.720031	0.720132	0.717986	0.71859	-0.001021	0	157
2026-01-15	I	FX$CAD/USD	0.719378	0.720168	0.718468	0.719556	0.00052	0	157
2026-01-14	I	FX$CAD/USD	0.720347	0.721027	0.719865	0.72002	0.000339	0	157
2026-01-13	I	FX$CAD/USD	0.720671	0.721404	0.719569	0.719733	-0.000575	0	157
2026-01-12	I	FX$CAD/USD	0.7204	0.7211	0.7198	0.720471	-0.000429	0	157
2026-01-09	I	FX$CAD/USD	0.7209	0.721	0.7185	0.7187	-0.0019	0	161
2026-01-08	I	FX$CAD/USD	0.7212	0.7219	0.7207	0.7211	0.0007	0	157
2026-01-07	I	FX$CAD/USD	0.7243	0.7251	0.7214	0.7215	-0.002	0	157
2026-01-06	I	FX$CAD/USD	0.7262	0.7268	0.7234	0.7237	-0.003	0	157
2026-01-05	I	FX$CAD/USD	0.7264	0.7274	0.7239	0.7262	0.0005	0	157
2026-01-02	I	FX$CAD/USD	0.7285	0.7287	0.7274	0.7282	-0.0008	0	157
2026-01-01	I	FX$CAD/USD	0.7286	0.7295	0.7286	0.7293	0.0007	0	156
2025-12-31	I	FX$CAD/USD	0.7297	0.7304	0.7285	0.7286	-0.001	0	157
2025-12-30	I	FX$CAD/USD	0.73	0.731	0.7296	0.7301	-0.0005	0	157
2025-12-29	I	FX$CAD/USD	0.7303	0.7319	0.7299	0.7303	-0.0003	0	157
2025-12-26	I	FX$CAD/USD	0.731	0.733	0.7308	0.7315	0.0003	0	157
2025-12-25	I	FX$CAD/USD	0.7311	0.7315	0.7305	0.7314	0.0003	0	160
2025-12-24	I	FX$CAD/USD	0.7316	0.7317	0.7308	0.7314	0.0006	0	157
2025-12-23	I	FX$CAD/USD	0.7295	0.7307	0.7287	0.7306	0.0021	0	157
2025-12-22	I	FX$CAD/USD	0.7264	0.728	0.7261	0.7275	0.0019	0	157
2025-12-19	I	FX$CAD/USD	0.7248	0.7269	0.7244	0.7245	-0.0006	0	157
2025-12-18	I	FX$CAD/USD	0.7256	0.7269	0.725	0.7261	0.0002	0	157
2025-12-17	I	FX$CAD/USD	0.7251	0.7266	0.7249	0.7255	-0.0003	0	157
2025-12-16	I	FX$CAD/USD	0.726	0.7282	0.7259	0.7265	0.0004	0	157
2025-12-15	I	FX$CAD/USD	0.7265	0.7272	0.7253	0.726	-0.0008	0	157
2025-12-12	I	FX$CAD/USD	0.7269	0.727	0.725	0.7261	-0.0008	0	157
2025-12-11	I	FX$CAD/USD	0.7249	0.7268	0.7245	0.726	0.002	0	157
2025-12-10	I	FX$CAD/USD	0.7221	0.7254	0.7214	0.7247	0.0027	0	157
2025-12-09	I	FX$CAD/USD	0.7223	0.7234	0.7215	0.7221	0.0003	0	157
2025-12-08	I	FX$CAD/USD	0.7238	0.7246	0.7216	0.7219	-0.0017	0	157
2025-12-05	I	FX$CAD/USD	0.7173	0.7238	0.7172	0.7236	0.0064	0	157
2025-12-04	I	FX$CAD/USD	0.7157	0.718	0.7156	0.7166	0.0002	0	157
2025-12-03	I	FX$CAD/USD	0.7171	0.7174	0.716	0.7165	0.0003	0	157
2025-12-02	I	FX$CAD/USD	0.7136	0.7159	0.7136	0.7159	0.0015	0	159
2025-12-01	I	FX$CAD/USD	0.7155	0.7166	0.7142	0.7142	-0.0008	0	157
2025-11-28	I	FX$CAD/USD	0.7124	0.7174	0.7123	0.7156	0.0033	0	157
2025-11-27	I	FX$CAD/USD	0.712	0.713	0.712	0.7126	0.0002	0	157
2025-11-26	I	FX$CAD/USD	0.7098	0.7125	0.7092	0.7123	0.0019	0	157
2025-11-25	I	FX$CAD/USD	0.7081	0.7097	0.708	0.7093	0.001	0	157
2025-11-24	I	FX$CAD/USD	0.7087	0.7093	0.7083	0.7087	-0.0006	0	157
2025-11-21	I	FX$CAD/USD	0.709	0.7101	0.7077	0.7092	-0.0008	0	325
2025-11-20	I	FX$CAD/USD	0.711	0.7121	0.7089	0.7098	-0.0015	0	156
2025-11-19	I	FX$CAD/USD	0.714	0.7142	0.7111	0.7118	-0.0024	0	573
2025-11-18	I	FX$CAD/USD	0.7127	0.7157	0.7125	0.7149	0.0026	0	157
2025-11-17	I	FX$CAD/USD	0.7129	0.7131	0.7114	0.7116	-0.0015	0	157
2025-11-14	I	FX$CAD/USD	0.7121	0.7135	0.7121	0.713	0.0003	0	157
2025-11-13	I	FX$CAD/USD	0.7144	0.7146	0.712	0.7126	-0.0021	0	157
2025-11-12	I	FX$CAD/USD	0.7136	0.7148	0.7132	0.7136	-0.0004	0	242
2025-11-11	I	FX$CAD/USD	0.7129	0.7141	0.7128	0.7133	0.0006	0	158
2025-11-10	I	FX$CAD/USD	0.7135	0.7141	0.7125	0.7129	-0.001	0	188