Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-03	I	FX$CAD/USD	0.73603	0.7377	0.73424	0.7366	0.00062	0	157
2025-07-02	I	FX$CAD/USD	0.73282	0.73653	0.7323	0.73595	0.00324	0	157
2025-07-01	I	FX$CAD/USD	0.73508	0.73522	0.73186	0.73301	-0.00208	0	157
2025-06-30	I	FX$CAD/USD	0.73132	0.73568	0.73115	0.73492	0.00312	0	157
2025-06-27	I	FX$CAD/USD	0.73221	0.73307	0.72788	0.73121	-0.0021	0	157
2025-06-26	I	FX$CAD/USD	0.73151	0.7345	0.73004	0.7332	0.00355	0	157
2025-06-25	I	FX$CAD/USD	0.72843	0.72948	0.72724	0.72948	0.00055	0	157
2025-06-24	I	FX$CAD/USD	0.72874	0.73066	0.72841	0.72849	-0.00034	0	157
2025-06-23	I	FX$CAD/USD	0.72524	0.7288	0.725	0.72843	0.00138	0	157
2025-06-20	I	FX$CAD/USD	0.72998	0.72998	0.72755	0.72806	-0.00164	0	157
2025-06-19	I	FX$CAD/USD	0.7293	0.73041	0.72777	0.73023	0.00124	0	156
2025-06-18	I	FX$CAD/USD	0.73169	0.73329	0.7299	0.73032	-0.00177	0	157
2025-06-17	I	FX$CAD/USD	0.7372	0.73767	0.73038	0.73077	-0.00606	0	157
2025-06-16	I	FX$CAD/USD	0.73714	0.7387	0.73658	0.73681	0.00005	0	157
2025-06-13	I	FX$CAD/USD	0.73345	0.73717	0.73268	0.73595	0.00179	0	157
2025-06-12	I	FX$CAD/USD	0.73363	0.7357	0.73343	0.7357	0.00426	0	157
2025-06-11	I	FX$CAD/USD	0.73076	0.73272	0.73068	0.73198	0.00094	0	157
2025-06-10	I	FX$CAD/USD	0.73009	0.73221	0.73	0.73185	0.00282	0	157
2025-06-09	I	FX$CAD/USD	0.73131	0.73161	0.72958	0.7301	-0.00082	0	157
2025-06-06	I	FX$CAD/USD	0.73124	0.73152	0.72977	0.73066	-0.00108	0	157
2025-06-05	I	FX$CAD/USD	0.73247	0.73347	0.73122	0.73176	-0.0002	0	157
2025-06-04	I	FX$CAD/USD	0.72917	0.73262	0.72917	0.73111	0.0018	0	157
2025-06-03	I	FX$CAD/USD	0.72814	0.72976	0.7277	0.72924	0.00094	0	157
2025-06-02	I	FX$CAD/USD	0.73009	0.73049	0.72881	0.72944	-0.00179	0	157
2025-05-30	I	FX$CAD/USD	0.72393	0.72918	0.72391	0.72802	0.00421	0	157
2025-05-29	I	FX$CAD/USD	0.72326	0.72571	0.72299	0.72453	0.00099	0	159
2025-05-28	I	FX$CAD/USD	0.72375	0.72415	0.72176	0.7223	-0.00124	0	156
2025-05-27	I	FX$CAD/USD	0.72662	0.72715	0.72336	0.72426	-0.00272	0	157
2025-05-26	I	FX$CAD/USD	0.72892	0.72932	0.72784	0.72804	-0.00184	0	157
2025-05-23	I	FX$CAD/USD	0.72409	0.72941	0.72286	0.72791	0.00412	0	157
2025-05-22	I	FX$CAD/USD	0.72076	0.72233	0.72031	0.72148	-0.00004	0	157
2025-05-21	I	FX$CAD/USD	0.72041	0.72385	0.71975	0.72168	0.00159	0	157
2025-05-20	I	FX$CAD/USD	0.71718	0.71922	0.71649	0.71912	0.00147	0	157
2025-05-19	I	FX$CAD/USD	0.71705	0.71869	0.71617	0.71642	-0.00055	0	157
2025-05-16	I	FX$CAD/USD	0.71655	0.71717	0.71449	0.71612	-0.00106	0	157
2025-05-15	I	FX$CAD/USD	0.71499	0.71693	0.7142	0.71656	0.00113	0	157
2025-05-14	I	FX$CAD/USD	0.71808	0.71809	0.71494	0.71562	-0.00284	0	157
2025-05-13	I	FX$CAD/USD	0.71517	0.71817	0.71364	0.71782	0.00227	0	157
2025-05-12	I	FX$CAD/USD	0.71532	0.71618	0.71355	0.71551	-0.00062	0	157
2025-05-09	I	FX$CAD/USD	0.71878	0.71907	0.71724	0.71772	-0.00118	0	157
2025-05-08	I	FX$CAD/USD	0.72153	0.72153	0.7178	0.71822	-0.00283	0	157
2025-05-07	I	FX$CAD/USD	0.72512	0.72634	0.72262	0.72279	-0.0028	0	157
2025-05-06	I	FX$CAD/USD	0.72362	0.72733	0.72362	0.72614	0.00207	0	157
2025-05-05	I	FX$CAD/USD	0.72479	0.72532	0.72318	0.72333	-0.00089	0	157
2025-05-02	I	FX$CAD/USD	0.72318	0.72676	0.72294	0.72375	-0.00025	0	157
2025-05-01	I	FX$CAD/USD	0.72422	0.72503	0.72164	0.72211	-0.0022	0	157
2025-04-30	I	FX$CAD/USD	0.72309	0.72631	0.72193	0.72519	0.0025	0	157
2025-04-29	I	FX$CAD/USD	0.7221	0.72362	0.72121	0.72336	0.00034	0	157
2025-04-28	I	FX$CAD/USD	0.72079	0.72393	0.72047	0.72289	0.00211	0	157
2025-04-25	I	FX$CAD/USD	0.72005	0.72213	0.71992	0.72196	0.00115	0	157
2025-04-24	I	FX$CAD/USD	0.72238	0.72256	0.71972	0.72173	-0.00047	0	157
2025-04-23	I	FX$CAD/USD	0.72406	0.72406	0.71952	0.72099	-0.00286	0	157
2025-04-22	I	FX$CAD/USD	0.72286	0.72495	0.72159	0.72242	-0.00171	0	157
2025-04-21	I	FX$CAD/USD	0.7241	0.7255	0.72216	0.72289	-0.00223	0	157
2025-04-18	I	FX$CAD/USD	0.72202	0.72304	0.72124	0.72238	-0.00004	0	157
2025-04-17	I	FX$CAD/USD	0.71999	0.72336	0.71953	0.72273	0.00163	0	157
2025-04-16	I	FX$CAD/USD	0.71909	0.72211	0.71816	0.72175	0.00302	0	157
2025-04-15	I	FX$CAD/USD	0.72137	0.72137	0.7157	0.71658	-0.00522	0	157
2025-04-14	I	FX$CAD/USD	0.72133	0.72233	0.71915	0.71953	-0.00297	0	157
2025-04-11	I	FX$CAD/USD	0.71827	0.72236	0.71807	0.72126	0.00253	0	157
2025-04-10	I	FX$CAD/USD	0.71153	0.71704	0.70985	0.71704	0.00671	0	157
2025-04-09	I	FX$CAD/USD	0.70477	0.71108	0.70328	0.70921	0.00555	0	157
2025-04-08	I	FX$CAD/USD	0.70419	0.70706	0.70072	0.70159	-0.00369	0	157
2025-04-07	I	FX$CAD/USD	0.70179	0.70511	0.69993	0.70254	-0.00023	0	157
2025-04-04	I	FX$CAD/USD	0.70611	0.70639	0.7015	0.70359	-0.0033	0	157