Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-01-22	I	FX$CAD/USD	0.7849	0.7849	0.7849	0.7849		0	158	0.785	0.7855
2021-01-21	I	FX$CAD/USD	0.79089	0.79123	0.79	0.79053	-0.00007	0	158	0.79	0.7905
2021-01-20	I	FX$CAD/USD	0.79149	0.79232	0.7906	0.79192	0.00042	0	158	0.7921	0.7926
2021-01-19	I	FX$CAD/USD	0.7854	0.7859	0.7835	0.7859	0.0009	0	158	0.7859	0.7864
2021-01-18	I	FX$CAD/USD	0.7823	0.7849	0.7819	0.7849	0.0009	0	158	0.7849	0.7854
2021-01-15	I	FX$CAD/USD	0.7872	0.7872	0.7834	0.785	0.0001	0	158	0.785	0.7855
2021-01-14	I	FX$CAD/USD	0.7885	0.7918	0.7869	0.7903	-0.0004	0	158	0.7903	0.7908
2021-01-13	I	FX$CAD/USD	0.7853	0.7883	0.7843	0.7879	0.0008	0	157	0.7879	0.7884
2021-01-12	I	FX$CAD/USD	0.7833	0.7867	0.7824	0.7861	-0.0002	0	158	0.7861	0.7866
2021-01-11	I	FX$CAD/USD	0.7826	0.7832	0.7789	0.7823	-0.0001	0	153	0.7823	0.7828
2021-01-08	I	FX$CAD/USD	0.7876	0.788	0.7876	0.788	0.0004	0	158	0.7879	0.7884
2021-01-07	I	FX$CAD/USD	0.78795	0.78865	0.7875	0.78832	0.00082	0	158	0.7879	0.7884
2021-01-06	I	FX$CAD/USD	0.78856	0.78946	0.7881	0.78904	0.00094	0	158	0.7892	0.7897
2021-01-05	I	FX$CAD/USD	0.7885	0.78918	0.7883	0.78915	0.00065	0	158	0.7891	0.7896
2021-01-04	I	FX$CAD/USD	0.78195	0.78235	0.7813	0.78235	0.00042	0	158	0.7824	0.7829
2021-01-01	I	FX$CAD/USD	0.7854	0.7854	0.7854	0.7851	-0.0003	0	158	0.7854	0.7859
2020-12-31	I	FX$CAD/USD	0.7854	0.7854	0.7851	0.7851	-0.0003	0	158	0.7854	0.7859
2020-12-30	I	FX$CAD/USD	0.78376	0.7844	0.7834	0.78431	0.00091	0	158	0.7843	0.7848
2020-12-29	I	FX$CAD/USD	0.7795	0.78035	0.7791	0.78027	0.00077	0	158	0.7803	0.7808
2020-12-28	I	FX$CAD/USD	0.77799	0.77874	0.7777	0.7784	0.0004	0	158	0.7785	0.779
2020-12-25	I	FX$CAD/USD	0.7767	0.7769	0.7767	0.7765	-0.0003	0	158	0.7768	0.7773
2020-12-24	I	FX$CAD/USD	0.77677	0.77736	0.7766	0.77704	0.00024	0	158	0.7779	0.7784
2020-12-23	I	FX$CAD/USD	0.7778	0.77856	0.7776	0.77808	0.00028	0	158	0.7782	0.7787
2020-12-22	I	FX$CAD/USD	0.77432	0.77557	0.774	0.7749	0.0008	0	158	0.7746	0.7751
2020-12-21	I	FX$CAD/USD	0.7772	0.77842	0.7771	0.7775	0.0002	0	158	0.7774	0.7779
2020-12-18	I	FX$CAD/USD	0.7819	0.7819	0.7819	0.7819		0	158	0.7822	0.7827
2020-12-17	I	FX$CAD/USD	0.78585	0.78587	0.7847	0.7848	-0.0007	0	158	0.7847	0.7852
2020-12-16	I	FX$CAD/USD	0.78457	0.78466	0.7838	0.78446	0.00026	0	158	0.7845	0.785
2020-12-15	I	FX$CAD/USD	0.78727	0.78741	0.7866	0.7867	-0.0003	0	154	0.7866	0.7871
2020-12-14	I	FX$CAD/USD	0.78346	0.78395	0.783	0.7836	0.0003	0	158	0.7839	0.7844
2020-12-11	I	FX$CAD/USD	0.7827	0.7827	0.7827	0.7827		0	158	0.7828	0.7833
2020-12-10	I	FX$CAD/USD	0.7841	0.78477	0.784	0.7843	0.0003	0	158	0.7847	0.7852
2020-12-09	I	FX$CAD/USD	0.77944	0.77992	0.7789	0.77992	0.00062	0	158	0.7799	0.7804
2020-12-08	I	FX$CAD/USD	0.78001	0.78028	0.7795	0.7798	-0.00002	0	158	0.7801	0.7806
2020-12-07	I	FX$CAD/USD	0.78084	0.78111	0.7802	0.78079	0.00019	0	158	0.781	0.7815
2020-12-04	I	FX$CAD/USD	0.7772	0.7825	0.7772	0.7818	0.0042	0	158	0.782	0.7825
2020-12-03	I	FX$CAD/USD	0.77692	0.77757	0.7766	0.77728	0.00048	0	158	0.7771	0.7776
2020-12-02	I	FX$CAD/USD	0.77392	0.77404	0.7734	0.7734	-0.0002	0	158	0.7734	0.7739
2020-12-01	I	FX$CAD/USD	0.7724	0.77314	0.7724	0.77307	0.00031	0	158	0.7725	0.773
2020-11-30	I	FX$CAD/USD	0.76882	0.77017	0.7685	0.7698	0.0011	0	153	0.7702	0.7707
2020-11-27	I	FX$CAD/USD	0.7692	0.7692	0.7692	0.7692		0	158	0.7694	0.7699
2020-11-26	I	FX$CAD/USD	0.7675	0.76811	0.7673	0.76778	0.00018	0	158	0.7676	0.7681
2020-11-25	I	FX$CAD/USD	0.7685	0.7689	0.7682	0.7687	-0.00002	0	157	0.7689	0.7694
2020-11-24	I	FX$CAD/USD	0.7688	0.7696	0.7687	0.7692	0.00003	0	158	0.7692	0.7697
2020-11-23	I	FX$CAD/USD	0.76412	0.7654	0.7637	0.7651	0.0014	0	158	0.7657	0.7662
2020-11-20	I	FX$CAD/USD	0.7629	0.7629	0.7629	0.7629	-0.0001	0	158	0.7631	0.7636
2020-11-19	I	FX$CAD/USD	0.7643	0.76471	0.7635	0.76455	0.00015	0	158	0.7644	0.7649
2020-11-18	I	FX$CAD/USD	0.76416	0.76455	0.7631	0.7636	-0.0003	0	158	0.7634	0.7639
2020-11-17	I	FX$CAD/USD	0.76307	0.76322	0.7621	0.76255	-0.00015	0	158	0.7622	0.7627
2020-11-16	I	FX$CAD/USD	0.76432	0.76498	0.764	0.76498	0.00071	0	158	0.765	0.7655
2020-11-13	I	FX$CAD/USD	0.7608	0.7609	0.7608	0.7609	0.0001	0	158	0.7612	0.7617
2020-11-12	I	FX$CAD/USD	0.76067	0.76115	0.7602	0.76096	0.00056	0	158	0.7604	0.7609
2020-11-11	I	FX$CAD/USD	0.76531	0.76566	0.7646	0.76505	-0.00005	0	158	0.7651	0.7656
2020-11-10	I	FX$CAD/USD	0.76728	0.76736	0.7665	0.76717	-0.00007	0	158	0.7667	0.7672
2020-11-09	I	FX$CAD/USD	0.76854	0.76905	0.7676	0.768	-0.0003	0	158	0.7682	0.7687
2020-11-06	I	FX$CAD/USD	0.7652	0.7655	0.7652	0.7655	0.0003	0	158	0.7655	0.766
2020-11-05	I	FX$CAD/USD	0.76539	0.76569	0.7638	0.76489	-0.00021	0	158	0.764	0.7645
2020-11-04	I	FX$CAD/USD	0.7609	0.76214	0.7604	0.76182	0.00102	0	158	0.7605	0.761
2020-11-03	I	FX$CAD/USD	0.76118	0.76336	0.7603	0.76135	0.00003	0	158	0.7592	0.7597
2020-11-02	I	FX$CAD/USD	0.7523	0.7564	0.7516	0.7562	0.0004	0	146	0.7562	0.7567
2020-10-30	I	FX$CAD/USD	0.7499	0.7499	0.7499	0.7499		0	159	0.7504	0.7509
2020-10-29	I	FX$CAD/USD	0.75051	0.75079	0.7499	0.75075	0.00065	0	159	0.7508	0.7513
2020-10-28	I	FX$CAD/USD	0.7501	0.75136	0.7501	0.75089	0.00069	0	159	0.751	0.7515
2020-10-27	I	FX$CAD/USD	0.7578	0.75822	0.7571	0.7576	-0.00041	0	159	0.7574	0.7579
2020-10-26	I	FX$CAD/USD	0.75687	0.75705	0.7564	0.7567	0.0002	0	159	0.7571	0.7576