Currency Exchange International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.320	18.780	18.200	18.200	18.200	2,700
2022-09-22	19.180	19.350	18.370	19.350	19.350	3,200
2022-09-21	19.650	19.650	19.530	19.650	19.650	2,700
2022-09-20	19.640	19.650	19.500	19.500	19.500	6,500
2022-09-19	19.680	19.680	19.540	19.540	19.540	1,300
2022-09-16	19.840	19.890	19.630	19.700	19.700	3,600
2022-09-15	19.750	19.900	19.490	19.890	19.890	13,900
2022-09-14	19.100	20.250	19.100	19.500	19.500	35,400
2022-09-13	17.430	17.720	17.300	17.300	17.300	1,300
2022-09-12	17.840	18.050	17.840	18.000	18.000	4,200
2022-09-09	17.900	18.050	17.530	17.810	17.810	6,400
2022-09-08	17.020	18.000	17.000	17.990	17.990	4,300
2022-09-07	17.020	17.020	16.810	16.820	16.820	1,500
2022-09-06	17.370	17.370	17.020	17.020	17.020	1,000
2022-09-02	17.240	17.240	16.800	16.800	16.800	500
2022-09-01	17.620	17.620	16.900	17.000	17.000	5,900
2022-08-31	17.750	17.770	17.650	17.650	17.650	1,300
2022-08-30	18.050	18.050	17.740	17.740	17.740	2,100
2022-08-29	18.000	18.090	17.800	18.090	18.090	3,700
2022-08-26	17.560	17.560	17.560	17.560	17.560	200
2022-08-25	17.910	17.910	17.220	17.220	17.220	1,000
2022-08-24	18.000	18.000	17.840	17.840	17.840	1,400
2022-08-23	18.000	18.000	18.000	18.000	18.000	300
2022-08-22	17.980	17.980	17.450	17.520	17.520	400
2022-08-19	17.500	17.500	17.500	17.500	17.500	0
2022-08-18	17.400	17.500	17.400	17.500	17.500	5,500
2022-08-17	17.450	17.450	17.200	17.200	17.200	2,200
2022-08-16	17.300	17.450	17.200	17.450	17.450	7,800
2022-08-15	17.300	17.390	17.300	17.390	17.390	600
2022-08-12	17.150	17.150	17.150	17.150	17.150	600
2022-08-11	17.220	17.220	16.910	17.000	17.000	5,700
2022-08-10	17.380	17.500	17.200	17.200	17.200	4,100
2022-08-09	17.390	17.400	16.900	17.400	17.400	700
2022-08-08	17.080	17.080	16.800	17.050	17.050	400
2022-08-05	17.200	17.200	16.690	17.080	17.080	5,600
2022-08-04	17.200	17.200	17.200	17.200	17.200	0
2022-08-03	17.500	17.500	17.100	17.200	17.200	5,900
2022-08-02	17.310	17.400	17.310	17.400	17.400	500
2022-07-29	16.880	17.200	16.880	17.200	17.200	3,900
2022-07-28	16.980	17.000	16.690	16.690	16.690	5,000
2022-07-27	17.000	17.000	16.810	16.810	16.810	2,300
2022-07-26	17.000	17.000	17.000	17.000	17.000	900
2022-07-25	16.980	17.000	16.950	16.960	16.960	7,400
2022-07-22	16.410	16.990	16.400	16.400	16.400	900
2022-07-21	16.740	16.740	16.450	16.450	16.450	900
2022-07-20	17.250	17.250	17.000	17.000	17.000	200
2022-07-19	17.010	17.070	16.830	17.070	17.070	1,400
2022-07-18	17.170	17.340	17.170	17.340	17.340	300
2022-07-15	17.050	17.050	17.050	17.050	17.050	0
2022-07-14	17.100	17.100	17.020	17.050	17.050	2,000
2022-07-13	17.350	17.350	17.230	17.230	17.230	600
2022-07-12	17.350	17.350	17.350	17.350	17.350	100
2022-07-11	17.980	17.990	17.970	17.980	17.980	800
2022-07-08	17.500	18.000	17.060	17.370	17.370	7,300
2022-07-07	16.040	17.500	16.040	17.500	17.500	9,200
2022-07-06	15.670	16.350	15.570	16.100	16.100	9,400
2022-07-05	15.880	15.880	15.360	15.670	15.670	13,000
2022-07-04	15.980	15.980	15.980	15.980	15.980	300
2022-06-30	15.250	15.940	15.000	15.790	15.790	9,200
2022-06-29	16.890	16.890	15.000	15.670	15.670	13,100

← NewerPage 18 of 21 · 1,258 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.