Stockwatch

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