Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:50:13 EST Sat 23 Jan 2021
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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