Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	I	FX$CAD/USD	0.72649	0.72861	0.7262	0.72725	0.00013	0	111
2024-04-18	I	FX$CAD/USD	0.7258	0.7263	0.7255	0.7256	-0.00052	0	157
2024-04-17	I	FX$CAD/USD	0.72592	0.7262	0.7255	0.72596	0.00005	0	157
2024-04-16	I	FX$CAD/USD	0.72298	0.72355	0.7226	0.7231	0.0001	0	157
2024-04-15	I	FX$CAD/USD	0.72801	0.72862	0.72494	0.72543	-0.00178	0	157
2024-04-12	I	FX$CAD/USD	0.7299	0.73082	0.7248	0.7255	-0.0044	0	157
2024-04-11	I	FX$CAD/USD	0.7299	0.73076	0.7299	0.7302	0.0003	0	157
2024-04-10	I	FX$CAD/USD	0.73075	0.73075	0.7301	0.7302	-0.00054	0	157
2024-04-09	I	FX$CAD/USD	0.7363	0.73679	0.7362	0.7363	-0.00034	0	157
2024-04-08	I	FX$CAD/USD	0.7361	0.73687	0.7361	0.7364	0.00002	0	157
2024-04-05	I	FX$CAD/USD	0.7379	0.73844	0.7323	0.7355	-0.00274	0	157
2024-04-04	I	FX$CAD/USD	0.7379	0.73839	0.7375	0.7382	-0.00004	0	158
2024-04-03	I	FX$CAD/USD	0.7387	0.7395	0.7386	0.73937	0.00031	0	157
2024-04-02	I	FX$CAD/USD	0.7368	0.73722	0.7366	0.73715	-0.00001	0	157
2024-04-01	I	FX$CAD/USD	0.7363	0.73679	0.736	0.73671	0.00023	0	157
2024-03-29	I	FX$CAD/USD	0.7381	0.73878	0.7369	0.7381	-0.00021	0	157
2024-03-28	I	FX$CAD/USD	0.7381	0.73877	0.7381	0.7382	-0.00011	0	157
2024-03-27	I	FX$CAD/USD	0.73678	0.7368	0.7354	0.7356	-0.00114	0	157
2024-03-26	I	FX$CAD/USD	0.7357	0.7361	0.7355	0.7357	-0.0003	0	157
2024-03-25	I	FX$CAD/USD	0.7356	0.73615	0.7356	0.73602	0.00009	0	157
2024-03-22	I	FX$CAD/USD	0.7387	0.73959	0.734	0.7344	-0.00457	0	157
2024-03-21	I	FX$CAD/USD	0.7387	0.7391	0.7385	0.73908	0.00011	0	157
2024-03-20	I	FX$CAD/USD	0.7406	0.74196	0.7405	0.74196	0.0011	0	157
2024-03-19	I	FX$CAD/USD	0.7368	0.73708	0.7363	0.73674	-0.0003	0	157
2024-03-18	I	FX$CAD/USD	0.73863	0.73888	0.7382	0.73868	0.00038	0	157
2024-03-15	I	FX$CAD/USD	0.7385	0.74012	0.7374	0.738	-0.00082	0	157
2024-03-14	I	FX$CAD/USD	0.7385	0.7389	0.738	0.7381	-0.00072	0	157
2024-03-13	I	FX$CAD/USD	0.7418	0.74237	0.7417	0.742	-0.00019	0	157
2024-03-12	I	FX$CAD/USD	0.7407	0.74122	0.7406	0.7409	-0.00011	0	157
2024-03-11	I	FX$CAD/USD	0.74132	0.74172	0.741	0.74172	0.00042	0	157
2024-03-08	I	FX$CAD/USD	0.74278	0.74501	0.7404	0.7413	-0.0015	0	157
2024-03-07	I	FX$CAD/USD	0.74278	0.74355	0.7425	0.74353	0.00073	0	157
2024-03-06	I	FX$CAD/USD	0.7394	0.74014	0.7393	0.73977	0.00037	0	157
2024-03-05	I	FX$CAD/USD	0.7352	0.73577	0.7349	0.73546	-0.00005	0	157
2024-03-04	I	FX$CAD/USD	0.7362	0.73676	0.736	0.7365	0.00001	0	157
2024-03-01	I	FX$CAD/USD	0.73685	0.73823	0.73516	0.73784	0.00199	0	157
2024-02-29	I	FX$CAD/USD	0.7359	0.73702	0.7358	0.73667	0.00044	0	157
2024-02-28	I	FX$CAD/USD	0.736	0.73656	0.7358	0.73625	-0.00004	0	157
2024-02-27	I	FX$CAD/USD	0.73914	0.73915	0.7384	0.73899	-0.00015	0	157
2024-02-26	I	FX$CAD/USD	0.74016	0.74066	0.7397	0.74028	0.00009	0	157
2024-02-23	I	FX$CAD/USD	0.74158	0.74276	0.7393	0.7398	-0.0015	0	157
2024-02-22	I	FX$CAD/USD	0.74158	0.74182	0.7412	0.74142	0.00012	0	157
2024-02-21	I	FX$CAD/USD	0.74026	0.7412	0.74	0.74105	0.00105	0	157
2024-02-20	I	FX$CAD/USD	0.73934	0.73956	0.7388	0.73947	0.00012	0	157
2024-02-19	I	FX$CAD/USD	0.74096	0.74109	0.7402	0.7404	-0.0004	0	157
2024-02-16	I	FX$CAD/USD	0.742	0.74281	0.7399	0.741	-0.001	0	157
2024-02-15	I	FX$CAD/USD	0.742	0.74281	0.7416	0.74202	0.00002	0	157
2024-02-14	I	FX$CAD/USD	0.7379	0.73861	0.7379	0.73839	0.00005	0	157
2024-02-13	I	FX$CAD/USD	0.73689	0.73712	0.7364	0.73693	-0.00001	0	157
2024-02-12	I	FX$CAD/USD	0.74274	0.74328	0.7426	0.74317	0.00041	0	157
2024-02-09	I	FX$CAD/USD	0.74274	0.74523	0.7413	0.7426	0.0002	0	157
2024-02-08	I	FX$CAD/USD	0.74274	0.74295	0.7423	0.7428	0.0004	0	157
2024-02-07	I	FX$CAD/USD	0.74255	0.74291	0.7421	0.74284	0.00032	0	157
2024-02-06	I	FX$CAD/USD	0.74094	0.74138	0.7407	0.74135	0.0004	0	157
2024-02-05	I	FX$CAD/USD	0.73832	0.73851	0.7378	0.73847	0.00017	0	157
2024-02-02	I	FX$CAD/USD	0.74702	0.7481	0.7416	0.7424	-0.00463	0	157
2024-02-01	I	FX$CAD/USD	0.74702	0.74756	0.7466	0.74753	0.0005	0	157
2024-01-31	I	FX$CAD/USD	0.74413	0.74468	0.7436	0.74467	0.00052	0	157
2024-01-30	I	FX$CAD/USD	0.7457	0.74632	0.7456	0.74619	0.00049	0	159
2024-01-29	I	FX$CAD/USD	0.745	0.74601	0.745	0.74575	0.00052	0	157
2024-01-26	I	FX$CAD/USD	0.74191	0.74535	0.7412	0.743	0.00111	0	157
2024-01-25	I	FX$CAD/USD	0.74191	0.74196	0.7412	0.74191	0.00002	0	157
2024-01-24	I	FX$CAD/USD	0.73935	0.73939	0.7384	0.7391	-0.00025	0	157
2024-01-23	I	FX$CAD/USD	0.74255	0.74305	0.7422	0.74274	0.00019	0	157
2024-01-22	I	FX$CAD/USD	0.7417	0.742	0.7411	0.742	0.0005	0	157