Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:44:35 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01XECF7.677.747.63947.66-0.04566,8361996.878.12
2024-04-30XECF7.757.777.697.715-0.05544,6581407.288.52
2024-04-29XECF7.787.797.757.770.019313,547497.328.59
2024-04-26XECF7.717.76087.717.740.0519,271507.268.58
2024-04-25XECF7.707.7157.64787.695-0.0466,8341487.258.53
2024-04-24XECF7.807.8157.70077.735-0.01545,4371087.308.62
2024-04-23XECF7.657.807.657.750.0926,096486.968.12
2024-04-22XECF7.587.67257.587.670.102536,491507.148.53
2024-04-19XECF7.607.657.55097.57-0.0649,331857.168.51
2024-04-18XECF7.637.717.637.63-0.0548,7641037.198.52
2024-04-17XECF7.677.697.6457.680.0329,583597.168.46
2024-04-16XECF7.687.73877.607.64-0.03967,3431117.168.53
2024-04-15XECF7.84017.867.677.67-0.1459,397787.178.62
2024-04-12XECF7.977.977.8057.81-0.14525,304717.428.69
2024-04-11XECF7.957.9857.9157.95-0.0118,028517.518.73
2024-04-10XECF7.977.987.957.96-0.06545,758807.498.65
2024-04-09XECF8.028.0357.988.020.0373,8211707.518.71
2024-04-08XECF7.938.037.907.980.0433,956887.528.67
2024-04-05XECF7.917.997.897.9482,3642017.558.85
2024-04-04XECF7.958.027.927.94-0.00559,0012237.618.05
2024-04-03XECF7.937.997.937.945-0.0237,5891097.638.92
2024-04-02XECF8.008.007.937.97-0.1151,9671377.169.15
2024-04-01XECF8.148.178.018.08-0.05210,6272857.779.28
2024-03-29XECF8.118.17138.118.120.0291007.199.15
2024-03-28XECF8.118.17138.118.120.029130,580947.199.15
2024-03-27XECF8.138.138.068.120.044942,9581067.199.15
2024-03-26XECF8.048.118.048.0750.0275,7321547.259.15
2024-03-25XECF8.058.108.038.05-0.0757,9141497.199.15
2024-03-22XECF8.198.207.988.10-0.0676,4071677.199.15
2024-03-21XECF8.198.198.118.140.0535,697977.568.43
2024-03-20XECF7.948.097.948.090.1225,422767.459.15
2024-03-19XECF7.907.967.8997.950.04538,9061077.398.97
2024-03-18XECF7.927.987.897.90-0.0232,989927.198.24
2024-03-15XECF7.937.96027.917.92-0.02226,825507.468.96
2024-03-14XECF8.068.067.937.942-0.12827,648927.489.13
2024-03-13XECF8.098.098.078.070.0119,909727.619.15
2024-03-12XECF8.188.208.178.1930,268877.749.09
2024-03-11XECF8.208.208.168.19-0.009518,915437.659.06
2024-03-08XECF8.158.1918.11578.1890.06422,240577.289.08
2024-03-07XECF8.138.138.098.1250.03816,353587.358.86
2024-03-06XECF8.028.118.028.0920.09234,141827.559.00
2024-03-05XECF8.088.088.008.00-0.0550,8772037.289.26
2024-03-04XECF8.078.108.068.060.0349,5171307.579.15
2024-03-01XECF8.008.0858.008.060.0173,9371727.568.98
2024-02-29XECF8.048.068.008.050.04566,9132157.249.10
2024-02-28XECF8.058.058.008.00-0.0630,697927.509.15
2024-02-27XECF8.068.078.008.060.00545,868777.558.90
2024-02-26XECF8.018.098.018.0550.030165,099987.329.21
2024-02-23XECF8.088.088.018.02-0.0830,717767.579.18
2024-02-22XECF8.078.18718.078.100.0930,609957.579.06
2024-02-21XECF8.078.088.028.02-0.0953,9921567.299.01
2024-02-20XECF8.108.118.088.11-0.03538,525917.629.09
2024-02-19XECF8.138.188.098.14-0.02007.4013.04
2024-02-16XECF8.138.188.098.14-0.0256,3201197.4013.04
2024-02-15XECF8.128.188.128.170.06159,0261387.249.27
2024-02-14XECF8.038.148.028.100.0686,7821487.249.05
2024-02-13XECF8.058.057.988.05-0.0885,1581917.568.91
2024-02-12XECF8.088.148.068.130.09956,2151417.539.02
2024-02-09XECF7.988.0457.988.030.0668,7281537.488.88
2024-02-08XECF7.947.977.8957.970.0557,206946.788.95
2024-02-07XECF7.897.9257.847.920.0743,2661097.378.85
2024-02-06XECF7.827.867.817.850.00582,1622027.359.00
2024-02-05XECF7.847.8557.557.85-0.04586,5401516.988.76
2024-02-02XECF7.837.907.837.89-0.02207,3354857.058.74