Dark
Streaming/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
23:48:41 EDT Tue 28 Mar 2023
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
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
2023-03-28
I
FX$CAD/USD
0.7347
0.73546
0.7346
0.73544
0.00036
0
155
0.7356
0.7361
2023-03-27
I
FX$CAD/USD
0.7315
0.73224
0.7313
0.7321
0.00051
0
154
0.7321
0.7326
2023-03-24
I
FX$CAD/USD
0.727
0.7271
0.727
0.7271
0.0001
0
156
0.7273
0.7278
2023-03-23
I
FX$CAD/USD
0.72912
0.72929
0.7279
0.728
-0.00111
0
156
0.7287
0.7292
2023-03-22
I
FX$CAD/USD
0.72792
0.72877
0.7277
0.72853
0.00083
0
156
0.7286
0.7291
2023-03-21
I
FX$CAD/USD
0.7288
0.72924
0.7286
0.72918
0.00038
0
155
0.7291
0.7296
2023-03-20
I
FX$CAD/USD
0.7312
0.73175
0.7309
0.73139
-0.00003
0
156
0.7311
0.7316
2023-03-17
I
FX$CAD/USD
0.7279
0.7279
0.7279
0.7279
0
154
0.7279
0.7284
2023-03-16
I
FX$CAD/USD
0.72816
0.72906
0.728
0.7287
0.0007
0
152
0.7286
0.7291
2023-03-15
I
FX$CAD/USD
0.7261
0.72679
0.7257
0.7262
0.0001
0
154
0.7265
0.727
2023-03-14
I
FX$CAD/USD
0.7302
0.73068
0.73
0.7301
-0.0001
0
156
0.7302
0.7307
2023-03-13
I
FX$CAD/USD
0.72785
0.72808
0.7271
0.7271
-0.0006
0
157
0.7274
0.7279
2023-03-10
I
FX$CAD/USD
0.7227
0.7227
0.7227
0.7227
0
156
0.7232
0.7237
2023-03-09
I
FX$CAD/USD
0.7225
0.72305
0.7223
0.72305
0.00026
0
156
0.7226
0.7231
2023-03-08
I
FX$CAD/USD
0.7242
0.72473
0.7237
0.72409
-0.00024
0
154
0.724
0.7245
2023-03-07
I
FX$CAD/USD
0.7269
0.7272
0.7264
0.72706
0.00016
0
155
0.727
0.7275
2023-03-06
I
FX$CAD/USD
0.7342
0.73456
0.7338
0.73454
0.00015
0
156
0.7341
0.7346
2023-03-03
I
FX$CAD/USD
0.7364
0.7364
0.733
0.7351
-0.002
0
156
0.7354
0.7359
2023-03-02
I
FX$CAD/USD
0.7348
0.73554
0.7347
0.73519
0.00039
0
157
0.7358
0.7363
2023-03-01
I
FX$CAD/USD
0.735
0.73613
0.735
0.736
0.001
0
156
0.7351
0.7356
2023-02-28
I
FX$CAD/USD
0.73286
0.73295
0.7317
0.7321
-0.0008
0
154
0.732
0.7325
2023-02-27
I
FX$CAD/USD
0.73638
0.73686
0.7361
0.73686
0.00066
0
152
0.7364
0.7369
2023-02-24
I
FX$CAD/USD
0.7357
0.7358
0.7317
0.7342
-0.003
0
156
0.7346
0.7351
2023-02-23
I
FX$CAD/USD
0.73798
0.73834
0.7377
0.73823
0.00043
0
156
0.739
0.7395
2023-02-22
I
FX$CAD/USD
0.7373
0.7385
0.7373
0.73847
0.00094
0
155
0.7384
0.7389
2023-02-21
I
FX$CAD/USD
0.73857
0.739
0.738
0.73843
-0.00015
0
156
0.7389
0.7394
2023-02-20
I
FX$CAD/USD
0.74312
0.74339
0.7422
0.74294
-0.00006
0
153
0.7425
0.743
2023-02-17
I
FX$CAD/USD
0.7387
0.7423
0.7386
0.7416
0.0022
0
157
0.7419
0.7424
2023-02-16
I
FX$CAD/USD
0.74272
0.74272
0.7416
0.74208
-0.00052
0
155
0.7421
0.7426
2023-02-15
I
FX$CAD/USD
0.74621
0.74693
0.7454
0.74597
-0.0003
0
154
0.7458
0.7463
2023-02-14
I
FX$CAD/USD
0.74919
0.74973
0.7487
0.74919
-0.00016
0
156
0.7493
0.7498
2023-02-13
I
FX$CAD/USD
0.7493
0.74991
0.7492
0.7493
-0.0001
0
153
0.7495
0.75
2023-02-10
I
FX$CAD/USD
0.7489
0.7489
0.7489
0.7489
0
156
0.7491
0.7496
2023-02-09
I
FX$CAD/USD
0.743
0.74352
0.7425
0.7427
-0.00048
0
155
0.7431
0.7436
2023-02-08
I
FX$CAD/USD
0.7432
0.74388
0.743
0.7435
0.00001
0
153
0.7433
0.7438
2023-02-07
I
FX$CAD/USD
0.7462
0.74672
0.7457
0.74645
0.00007
0
156
0.7463
0.7468
2023-02-06
I
FX$CAD/USD
0.7431
0.7443
0.743
0.7438
0.0006
0
155
0.7441
0.7446
2023-02-03
I
FX$CAD/USD
0.7488
0.7488
0.7448
0.7461
-0.002
0
156
0.7459
0.7464
2023-02-02
I
FX$CAD/USD
0.75049
0.75091
0.7499
0.75049
-0.00001
0
156
0.7502
0.7507
2023-02-01
I
FX$CAD/USD
0.752
0.75375
0.752
0.75324
0.00146
0
156
0.7528
0.7533
2023-01-31
I
FX$CAD/USD
0.75108
0.75162
0.7508
0.75162
0.00053
0
155
0.7513
0.7518
2023-01-30
I
FX$CAD/USD
0.74672
0.74712
0.7462
0.74676
0.00016
0
156
0.7468
0.7473
2023-01-27
I
FX$CAD/USD
0.7508
0.7508
0.7508
0.7508
0
153
0.751
0.7515
2023-01-26
I
FX$CAD/USD
0.75025
0.75091
0.7499
0.75088
0.00063
0
156
0.7509
0.7514
2023-01-25
I
FX$CAD/USD
0.7466
0.74723
0.7461
0.74665
-0.00016
0
156
0.7463
0.7468
2023-01-24
I
FX$CAD/USD
0.7476
0.74828
0.7469
0.74787
0.00013
0
155
0.7479
0.7484
2023-01-23
I
FX$CAD/USD
0.7473
0.74825
0.7473
0.74803
0.00073
0
152
0.748
0.7485
2023-01-20
I
FX$CAD/USD
0.7469
0.7469
0.7469
0.7469
0
156
0.7471
0.7476
2023-01-19
I
FX$CAD/USD
0.7408
0.7433
0.7401
0.7426
0.0003
0
156
0.7426
0.7431
2023-01-18
I
FX$CAD/USD
0.74081
0.74118
0.7401
0.74066
-0.00014
0
156
0.7395
0.74
2023-01-17
I
FX$CAD/USD
0.7463
0.74685
0.746
0.74675
0.00045
0
154
0.7463
0.7468
2023-01-16
I
FX$CAD/USD
0.74529
0.74641
0.7452
0.7458
0.0006
0
155
0.746
0.7465
2023-01-13
I
FX$CAD/USD
0.7462
0.7462
0.7462
0.7462
0
155
0.7463
0.7468
2023-01-12
I
FX$CAD/USD
0.7474
0.748
0.747
0.7471
-0.00047
0
155
0.747
0.7475
2023-01-11
I
FX$CAD/USD
0.7444
0.7452
0.7438
0.7445
0.00001
0
154
0.7443
0.7448
2023-01-10
I
FX$CAD/USD
0.7442
0.74496
0.7439
0.7443
-0.00018
0
156
0.7445
0.745
2023-01-09
I
FX$CAD/USD
0.7462
0.74695
0.7455
0.746
-0.0002
0
154
0.7464
0.7469
2023-01-06
I
FX$CAD/USD
0.7433
0.7433
0.7433
0.7433
0
156
0.7435
0.744
2023-01-05
I
FX$CAD/USD
0.73665
0.73752
0.7365
0.7375
0.0009
0
154
0.7377
0.7382
2023-01-04
I
FX$CAD/USD
0.7414
0.74225
0.7408
0.74109
-0.0005
0
156
0.7412
0.7417
2023-01-03
I
FX$CAD/USD
0.7312
0.73221
0.7304
0.7317
0.00032
0
155
0.7319
0.7324
2023-01-02
I
FX$CAD/USD
0.7363
0.73759
0.73608
0.73709
0.00079
0
155
0.7364
0.7369
2022-12-30
I
FX$CAD/USD
0.7375
0.7375
0.7375
0.7375
0
156
0.738
0.7385
2022-12-29
I
FX$CAD/USD
0.7372
0.73799
0.737
0.73742
0.00022
0
156
0.7374
0.7379