Currency Exchange International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.740	21.750	21.000	21.650	21.650	4,000
2023-12-01	21.560	21.780	21.560	21.780	21.780	2,400
2023-11-30	21.750	21.850	21.250	21.590	21.590	4,800
2023-11-29	20.990	21.280	20.990	21.250	21.250	1,300
2023-11-28	20.520	20.970	20.510	20.760	20.760	1,000
2023-11-27	21.000	21.000	20.700	20.700	20.700	4,700
2023-11-24	20.610	21.000	20.600	21.000	21.000	4,900
2023-11-23	20.610	20.610	20.610	20.610	20.610	0
2023-11-22	20.540	20.610	20.540	20.610	20.610	300
2023-11-21	20.630	20.630	20.530	20.570	20.570	600
2023-11-20	20.100	20.450	19.790	20.000	20.000	7,700
2023-11-17	20.320	20.320	20.270	20.270	20.270	400
2023-11-16	21.000	21.000	21.000	21.000	21.000	0
2023-11-15	20.350	21.000	20.350	21.000	21.000	6,600
2023-11-14	20.230	20.350	19.990	20.350	20.350	3,600
2023-11-13	20.120	20.250	19.980	20.250	20.250	5,400
2023-11-10	20.120	20.120	20.000	20.000	20.000	500
2023-11-09	20.230	20.230	20.000	20.000	20.000	3,500
2023-11-08	20.090	20.090	20.090	20.090	20.090	0
2023-11-07	20.400	20.400	20.070	20.090	20.090	1,600
2023-11-06	20.540	20.550	20.270	20.410	20.410	1,600
2023-11-03	20.420	20.550	20.030	20.030	20.030	2,400
2023-11-02	20.600	20.700	20.000	20.000	20.000	3,100
2023-11-01	20.550	20.600	20.500	20.500	20.500	2,200
2023-10-31	20.050	20.510	19.900	20.500	20.500	16,500
2023-10-30	19.250	20.090	19.250	20.050	20.050	10,500
2023-10-27	19.420	19.730	19.160	19.250	19.250	12,700
2023-10-26	19.200	19.500	19.120	19.470	19.470	4,400
2023-10-25	19.900	19.920	19.240	19.240	19.240	3,600
2023-10-24	20.000	20.130	19.900	19.920	19.920	3,600
2023-10-23	19.900	20.130	19.900	19.900	19.900	5,400
2023-10-20	20.010	20.010	19.900	19.900	19.900	1,900
2023-10-19	20.400	20.750	20.350	20.350	20.350	11,400
2023-10-18	20.400	20.400	20.200	20.380	20.380	1,500
2023-10-17	20.300	20.400	20.300	20.400	20.400	700
2023-10-16	20.180	20.240	20.000	20.000	20.000	5,400
2023-10-13	20.400	20.400	20.240	20.240	20.240	900
2023-10-12	20.550	20.550	20.540	20.550	20.550	1,800
2023-10-11	20.380	20.600	20.380	20.550	20.550	900
2023-10-10	20.300	20.550	20.120	20.120	20.120	1,900
2023-10-06	20.090	20.500	20.010	20.310	20.310	4,400
2023-10-05	20.350	20.350	19.900	20.090	20.090	4,900
2023-10-04	20.000	20.350	20.000	20.050	20.050	15,800
2023-10-03	20.410	20.410	19.860	20.000	20.000	20,100
2023-10-02	20.280	20.850	20.160	20.200	20.200	1,400
2023-09-29	20.760	21.210	20.100	20.100	20.100	108,700
2023-09-28	21.500	21.550	20.290	20.760	20.760	22,000
2023-09-27	21.580	21.880	21.180	21.880	21.880	3,700
2023-09-26	21.360	21.360	21.360	21.360	21.360	100
2023-09-25	21.350	21.800	21.350	21.800	21.800	2,200
2023-09-22	21.550	21.750	21.540	21.540	21.540	4,000
2023-09-21	21.830	21.830	21.400	21.510	21.510	3,300
2023-09-20	21.720	21.840	21.000	21.830	21.830	7,900
2023-09-19	22.450	22.450	21.460	21.500	21.500	5,600
2023-09-18	22.350	22.610	22.350	22.450	22.450	1,200
2023-09-15	23.630	23.630	22.000	22.000	22.000	2,700
2023-09-14	22.500	23.800	21.750	23.800	23.800	12,000
2023-09-13	23.180	24.330	22.640	24.330	24.330	17,800
2023-09-12	23.260	23.260	22.670	23.200	23.200	54,600
2023-09-11	23.750	23.750	23.030	23.500	23.500	2,400

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.