19:39:19 EDT Wed 22 Sep 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-09-22IFX$CAD/USD0.78210.78680.78020.78330.003301100.78330.7838
2021-09-21IFX$CAD/USD0.77970.780380.77920.7793-0.0004301570.77990.7804
2021-09-20IFX$CAD/USD0.77970.780490.77930.780140.0000801570.78040.7809
2021-09-17IFX$CAD/USD0.78990.790.78270.7827-0.007501570.7830.7835
2021-09-16IFX$CAD/USD0.7880.788650.78770.788410.0001301570.78850.789
2021-09-15IFX$CAD/USD0.79150.792250.79130.7915-0.0002701570.79220.7927
2021-09-14IFX$CAD/USD0.78740.787820.78710.787301570.78750.788
2021-09-13IFX$CAD/USD0.79010.790660.78970.7902-0.0002401570.79020.7907
2021-09-10IFX$CAD/USD0.78730.78730.78730.787301570.78770.7882
2021-09-09IFX$CAD/USD0.78910.789730.78890.7892-0.0002501570.78950.79
2021-09-08IFX$CAD/USD0.787850.787930.78730.78767-0.0001801570.78720.7877
2021-09-07IFX$CAD/USD0.79020.790720.78990.7901-0.0003901570.79020.7907
2021-09-06IFX$CAD/USD0.79730.797880.79690.79750.000101570.79760.7981
2021-09-03IFX$CAD/USD0.79720.79960.79720.79820.001501570.7980.7985
2021-09-02IFX$CAD/USD0.7960.796670.7960.7961-0.0002101570.79620.7967
2021-09-01IFX$CAD/USD0.79190.79230.79160.79191-0.0002601570.79240.7929
2021-08-31IFX$CAD/USD0.79240.792790.79180.792590.0000201570.79240.7929
2021-08-30IFX$CAD/USD0.79280.793250.79250.7927-0.000401570.79250.793
2021-08-27IFX$CAD/USD0.79190.79190.79190.791901570.79220.7927
2021-08-26IFX$CAD/USD0.788120.788480.78780.7878-0.000201570.78760.7881
2021-08-25IFX$CAD/USD0.794050.794340.79350.7937-0.000101570.79390.7944
2021-08-24IFX$CAD/USD0.79370.79420.79350.793810.0001101570.79410.7946
2021-08-23IFX$CAD/USD0.790180.790690.78970.78990.000101570.79030.7908
2021-08-20IFX$CAD/USD0.77940.77940.77940.779401570.77950.78
2021-08-19IFX$CAD/USD0.77920.779580.77880.77926-0.0000501570.77950.78
2021-08-18IFX$CAD/USD0.78960.790370.78930.7894-0.0001901570.78960.7901
2021-08-17IFX$CAD/USD0.79170.792020.79110.7915-0.0004601570.79170.7922
2021-08-16IFX$CAD/USD0.79480.795380.79460.795220.0000601570.7950.7955
2021-08-13IFX$CAD/USD0.79860.79860.79860.798601570.79880.7993
2021-08-12IFX$CAD/USD0.79790.798570.79780.79830.0001601570.79850.799
2021-08-11IFX$CAD/USD0.79920.79960.79870.799-0.000101570.79930.7998
2021-08-10IFX$CAD/USD0.79820.798720.7980.79820.000101570.79840.7989
2021-08-09IFX$CAD/USD0.79460.795070.79440.79493-0.0000301570.79460.7951
2021-08-06IFX$CAD/USD0.79640.79640.79640.796401570.79620.7967
2021-08-05IFX$CAD/USD0.799980.800110.79950.7999-0.0000901570.79950.80
2021-08-04IFX$CAD/USD0.79660.797060.79630.7966-0.0003301570.7970.7975
2021-08-03IFX$CAD/USD0.79730.797810.7970.7973-0.0002801570.7970.7975
2021-08-02IFX$CAD/USD0.7990.799950.7990.799770.0004701570.79980.8003
2021-07-30IFX$CAD/USD0.80370.80450.80040.8013-0.002201570.80160.8021
2021-07-29IFX$CAD/USD0.803590.803720.80280.8031-0.000101570.80270.8032
2021-07-28IFX$CAD/USD0.798160.798560.79790.798560.0006601570.79840.7989
2021-07-27IFX$CAD/USD0.793290.794040.79290.79360.000601570.7940.7945
2021-07-26IFX$CAD/USD0.79660.79720.79640.797040.0004401570.79690.7974
2021-07-23IFX$CAD/USD0.79540.7960.7930.79540.000701570.79580.7963
2021-07-22IFX$CAD/USD0.795480.796080.79530.795501570.79560.7961
2021-07-21IFX$CAD/USD0.795550.796060.79510.795580.0001801570.79530.7958
2021-07-20IFX$CAD/USD0.788510.788740.7880.788640.0002801570.78840.7889
2021-07-19IFX$CAD/USD0.784130.784370.78350.783901570.78440.7849
2021-07-16IFX$CAD/USD0.79240.79240.79240.792401570.79240.7929
2021-07-15IFX$CAD/USD0.79370.794520.79330.79372-0.0002701570.7940.7945
2021-07-14IFX$CAD/USD0.79870.79930.79830.7983-0.0007701570.79850.799
2021-07-13IFX$CAD/USD0.79880.799040.79790.7982-0.0007801570.79830.7988
2021-07-12IFX$CAD/USD0.80230.802820.80210.8022-0.000101570.80270.8032
2021-07-09IFX$CAD/USD0.80320.80320.80320.803201570.80320.8037
2021-07-08IFX$CAD/USD0.79760.7980.79640.797510.0001101570.79780.7983
2021-07-07IFX$CAD/USD0.80070.801210.80060.8010.000301430.80030.8008
2021-07-06IFX$CAD/USD0.802530.80260.80170.8021-0.000101570.8020.8025
2021-07-05IFX$CAD/USD0.80990.811040.80970.809901570.81010.8106
2021-07-02IFX$CAD/USD0.8110.8110.8110.81101570.81110.8116
2021-07-01IFX$CAD/USD0.803740.80390.8030.80353-0.0002201570.80360.8041
2021-06-30IFX$CAD/USD0.80610.80690.80590.806630.0002901570.80650.807
2021-06-29IFX$CAD/USD0.8060.806470.80570.80622-0.0000801570.80640.8069
2021-06-28IFX$CAD/USD0.810170.810430.80980.810420.0002501570.81050.811
2021-06-25IFX$CAD/USD0.81240.81450.8120.81270.000201570.8130.8135
2021-06-24IFX$CAD/USD0.8110.811610.81090.811480.0005801570.81120.8117
2021-06-23IFX$CAD/USD0.81190.812690.81180.8123-0.0000101570.81250.813