Currency Exchange International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	15.860	16.120	15.860	16.120	16.120	2,400
2022-06-27	16.200	16.360	16.030	16.030	16.030	8,700
2022-06-24	15.950	16.210	15.950	16.200	16.200	1,200
2022-06-23	16.300	16.300	15.820	15.930	15.930	2,700
2022-06-22	17.030	17.030	15.920	16.460	16.460	4,900
2022-06-21	17.050	17.050	16.750	16.750	16.750	1,100
2022-06-20	16.750	16.750	16.750	16.750	16.750	0
2022-06-17	17.050	17.050	16.750	16.750	16.750	700
2022-06-16	16.220	17.260	16.190	17.000	17.000	2,400
2022-06-15	18.850	18.850	17.000	17.000	17.000	15,600
2022-06-14	18.850	18.850	18.200	18.600	18.600	5,200
2022-06-13	19.650	19.650	18.890	18.890	18.890	4,500
2022-06-10	19.720	19.800	19.400	19.800	19.800	3,300
2022-06-09	19.530	19.800	19.530	19.750	19.750	5,600
2022-06-08	19.700	19.750	19.670	19.750	19.750	11,800
2022-06-07	19.400	19.590	19.260	19.590	19.590	3,700
2022-06-06	19.460	19.540	19.440	19.540	19.540	1,100
2022-06-03	19.500	19.510	18.900	19.490	19.490	5,100
2022-06-02	19.110	19.500	19.000	19.500	19.500	9,600
2022-06-01	19.390	19.400	19.300	19.360	19.360	2,800
2022-05-31	19.100	19.300	19.000	19.300	19.300	10,600
2022-05-30	18.900	19.150	18.900	19.100	19.100	2,000
2022-05-27	18.880	19.150	18.800	18.900	18.900	10,000
2022-05-26	18.340	18.880	18.340	18.880	18.880	6,800
2022-05-25	18.150	18.250	17.920	18.250	18.250	7,400
2022-05-24	18.050	18.150	18.000	18.150	18.150	9,400
2022-05-20	18.160	18.160	18.040	18.040	18.040	1,100
2022-05-19	17.960	18.170	17.960	18.160	18.160	2,000
2022-05-18	18.330	18.350	17.900	18.200	18.200	6,400
2022-05-17	18.340	18.340	18.340	18.340	18.340	0
2022-05-16	18.590	18.590	18.340	18.340	18.340	2,100
2022-05-13	18.230	18.710	18.220	18.590	18.590	1,500
2022-05-12	18.500	18.580	17.920	17.920	17.920	16,100
2022-05-11	17.950	18.650	17.950	18.650	18.650	4,800
2022-05-10	17.850	17.950	17.850	17.950	17.950	400
2022-05-09	17.840	18.000	17.810	17.830	17.830	4,000
2022-05-06	17.990	18.000	17.950	18.000	18.000	3,300
2022-05-05	18.330	18.330	17.820	17.920	17.920	1,200
2022-05-04	18.140	18.550	18.140	18.550	18.550	500
2022-05-03	17.900	18.250	17.790	18.250	18.250	1,900
2022-05-02	17.900	17.960	17.890	17.950	17.950	600
2022-04-29	18.120	18.170	17.820	17.820	17.820	700
2022-04-28	17.640	18.000	17.640	18.000	18.000	2,200
2022-04-27	17.800	17.910	17.440	17.440	17.440	1,900
2022-04-26	18.100	18.100	17.770	17.940	17.940	1,000
2022-04-25	17.770	18.160	17.640	18.160	18.160	1,000
2022-04-22	18.480	18.570	18.110	18.110	18.110	2,400
2022-04-21	18.460	18.460	18.290	18.380	18.380	500
2022-04-20	18.600	18.880	18.600	18.880	18.880	4,500
2022-04-19	18.290	18.600	18.290	18.600	18.600	3,600
2022-04-18	18.390	18.470	18.390	18.440	18.440	3,500
2022-04-14	18.400	18.400	18.400	18.400	18.400	0
2022-04-13	18.250	18.400	18.240	18.400	18.400	3,000
2022-04-12	18.040	18.070	17.990	17.990	17.990	1,200
2022-04-11	17.950	17.950	17.950	17.950	17.950	600
2022-04-08	17.610	18.250	17.610	18.250	18.250	2,800
2022-04-07	17.360	18.200	17.360	18.200	18.200	2,700
2022-04-06	17.630	17.630	17.420	17.420	17.420	300
2022-04-05	17.890	17.940	17.800	17.800	17.800	1,300
2022-04-04	18.000	18.250	17.800	17.800	17.800	3,600

← NewerPage 19 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.