Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CADBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.85442 | 0.05 | 1.36% | 3.79792 | 3.85697 | 3.79792 | 0 |
| May 30 2024 | 3.80275 | 0.00 | 0.12% | 3.77965 | 3.80885 | 3.77965 | 0 |
| May 29 2024 | 3.79827 | 0.00 | -0.02% | 3.79817 | 3.80133 | 3.77184 | 0 |
| May 28 2024 | 3.79892 | 0.01 | 0.14% | 3.79402 | 3.79892 | 3.76953 | 0 |
| May 27 2024 | 3.79373 | 0.01 | 0.31% | 3.76168 | 3.80199 | 3.76168 | 0 |
| May 26 2024 | 3.78185 | 0.00 | 0.00% | 3.78185 | 3.78185 | 3.78185 | 0 |
| May 25 2024 | 3.78185 | 0.00 | 0.00% | 3.78185 | 3.78185 | 3.78185 | 0 |
| May 24 2024 | 3.78185 | 0.03 | 0.78% | 3.76623 | 3.7887 | 3.74101 | 0 |
| May 23 2024 | 3.75261 | -0.01 | -0.32% | 3.74654 | 3.77344 | 3.74628 | 0 |
| May 22 2024 | 3.76462 | 0.02 | 0.46% | 3.7459 | 3.77647 | 3.74616 | 0 |
| May 21 2024 | 3.74734 | 0.00 | -0.08% | 3.74865 | 3.75339 | 3.72202 | 0 |
| May 20 2024 | 3.75027 | -0.01 | -0.18% | 3.75629 | 3.76263 | 3.74116 | 0 |
| May 19 2024 | 3.75696 | 0.00 | 0.00% | 3.75696 | 3.75696 | 3.75696 | 0 |
| May 18 2024 | 3.75696 | 0.01 | 0.20% | 3.75696 | 3.75696 | 3.74943 | 0 |
| May 17 2024 | 3.74943 | -0.02 | -0.48% | 3.77411 | 3.77411 | 3.74754 | 0 |
| May 16 2024 | 3.76758 | -0.01 | -0.20% | 3.75067 | 3.77178 | 3.7465 | 0 |
| May 15 2024 | 3.77494 | 0.02 | 0.43% | 3.77096 | 3.79271 | 3.7608 | 0 |
| May 14 2024 | 3.75894 | -0.01 | -0.25% | 3.76914 | 3.7735 | 3.75328 | 0 |
| May 13 2024 | 3.76841 | 0.00 | 0.11% | 3.76221 | 3.77527 | 3.74949 | 0 |
| May 12 2024 | 3.76414 | 0.00 | -0.01% | 3.76414 | 3.76465 | 3.76414 | 0 |
| May 11 2024 | 3.76465 | -0.01 | -0.18% | 3.76465 | 3.77159 | 3.76465 | 0 |
| May 10 2024 | 3.77159 | 0.01 | 0.31% | 3.70591 | 3.77461 | 3.70591 | 0 |
| May 09 2024 | 3.75982 | 0.05 | 1.44% | 3.69768 | 3.77891 | 3.69768 | 0 |
| May 08 2024 | 3.70656 | 0.01 | 0.40% | 3.70223 | 3.71569 | 3.68423 | 0 |
| May 07 2024 | 3.69182 | -0.02 | -0.58% | 3.71156 | 3.71592 | 3.68972 | 0 |
| May 06 2024 | 3.71321 | -0.02 | -0.42% | 3.72599 | 3.72869 | 3.7051 | 0 |
| May 05 2024 | 3.7289 | 0.00 | -0.02% | 3.7289 | 3.72966 | 3.7289 | 0 |
| May 04 2024 | 3.72966 | 0.02 | 0.64% | 3.72966 | 3.72966 | 3.72966 | 0 |
| May 03 2024 | 3.70588 | -0.03 | -0.88% | 3.79148 | 3.79148 | 3.70 | 0 |
| May 02 2024 | 3.73883 | -0.03 | -0.87% | 3.76722 | 3.78914 | 3.72317 | 0 |
| May 01 2024 | 3.77152 | 0.00 | -0.01% | 3.73755 | 3.77152 | 3.739 | 0 |
| Apr 30 2024 | 3.77208 | 0.03 | 0.77% | 3.74437 | 3.7746 | 3.73471 | 0 |
| Apr 29 2024 | 3.74336 | -0.04 | -1.16% | 3.78518 | 3.78413 | 3.73576 | 0 |
| Apr 27 2024 | 3.78714 | 0.00 | 0.00% | 3.78714 | 3.78714 | 3.78714 | 0 |
| Apr 26 2024 | 3.78714 | 0.00 | 0.00% | 3.78714 | 3.78714 | 3.78714 | 0 |
| Apr 26 2024 | 3.78714 | 0.01 | 0.20% | 3.76736 | 3.78714 | 3.73804 | 0 |
| Apr 25 2024 | 3.77964 | 0.02 | 0.62% | 3.74127 | 3.78305 | 3.7401 | 0 |
| Apr 24 2024 | 3.75617 | 0.00 | 0.02% | 3.76318 | 3.77118 | 3.74344 | 0 |
| Apr 23 2024 | 3.75527 | -0.02 | -0.47% | 3.80001 | 3.80001 | 3.74724 | 0 |
| Apr 22 2024 | 3.77282 | -0.04 | -0.93% | 3.81229 | 3.81229 | 3.77282 | 0 |
| Apr 21 2024 | 3.8082 | 0.00 | 0.00% | 3.8082 | 3.8082 | 3.8082 | 0 |
| Apr 20 2024 | 3.8082 | 0.03 | 0.70% | 3.8082 | 3.8082 | 3.78176 | 0 |
| Apr 19 2024 | 3.78176 | -0.03 | -0.81% | 3.81113 | 3.83315 | 3.77214 | 0 |
| Apr 18 2024 | 3.81265 | -0.02 | -0.41% | 3.82833 | 3.83061 | 3.80266 | 0 |
| Apr 17 2024 | 3.8282 | 0.02 | 0.42% | 3.75259 | 3.83055 | 3.75259 | 0 |
| Apr 16 2024 | 3.81223 | 0.05 | 1.38% | 3.72151 | 3.82247 | 3.72151 | 0 |
| Apr 15 2024 | 3.76038 | 0.06 | 1.70% | 3.69717 | 3.78623 | 3.69652 | 0 |
| Apr 14 2024 | 3.69737 | -0.02 | -0.52% | 3.69737 | 3.69737 | 3.69737 | 0 |
| Apr 13 2024 | 3.71663 | 0.00 | 0.00% | 3.71663 | 3.71663 | 3.71663 | 0 |
| Apr 12 2024 | 3.71663 | 0.00 | -0.10% | 3.70272 | 3.74226 | 3.69992 | 0 |
| Apr 11 2024 | 3.72031 | 0.01 | 0.22% | 3.70092 | 3.72163 | 3.69948 | 0 |
| Apr 10 2024 | 3.71231 | 0.02 | 0.65% | 3.7082 | 3.71426 | 3.67784 | 0 |
| Apr 09 2024 | 3.68845 | -0.04 | -1.02% | 3.72633 | 3.72633 | 3.68057 | 0 |
| Apr 08 2024 | 3.72638 | 0.01 | 0.18% | 3.71903 | 3.73187 | 3.7011 | 0 |
| Apr 07 2024 | 3.71978 | 0.00 | -0.06% | 3.71978 | 3.72206 | 3.71978 | 0 |
| Apr 06 2024 | 3.72206 | 0.00 | 0.00% | 3.72206 | 3.72206 | 3.72206 | 0 |
| Apr 05 2024 | 3.72206 | 0.00 | -0.12% | 3.72418 | 3.73459 | 3.69594 | 0 |
| Apr 04 2024 | 3.72662 | 0.00 | 0.04% | 3.72512 | 3.73815 | 3.70993 | 0 |
| Apr 03 2024 | 3.72502 | 0.00 | -0.08% | 3.71683 | 3.76 | 3.71683 | 0 |
| Apr 02 2024 | 3.72796 | 0.04 | 1.04% | 3.72437 | 3.72904 | 3.68974 | 0 |
| Apr 01 2024 | 3.68974 | 0.00 | 0.10% | 3.68974 | 3.68974 | 3.68974 | 0 |
| Mar 31 2024 | 3.68595 | 0.00 | 0.00% | 3.68595 | 3.68595 | 3.68595 | 0 |
| Mar 30 2024 | 3.68595 | 0.00 | 0.02% | 3.68595 | 3.68595 | 3.68504 | 0 |
| Mar 29 2024 | 3.68504 | -0.02 | -0.50% | 3.691 | 3.69089 | 3.68504 | 0 |
| Mar 28 2024 | 3.70353 | 0.03 | 0.90% | 3.66451 | 3.70495 | 3.66187 | 0 |
| Mar 27 2024 | 3.67061 | 0.00 | 0.10% | 3.67138 | 3.67566 | 3.65655 | 0 |
| Mar 26 2024 | 3.66705 | 0.01 | 0.16% | 3.67812 | 3.67825 | 3.66084 | 0 |
| Mar 25 2024 | 3.66116 | 0.00 | 0.02% | 3.65831 | 3.68273 | 3.65831 | 0 |
| Mar 24 2024 | 3.66039 | -0.01 | -0.32% | 3.66039 | 3.66039 | 3.66039 | 0 |
| Mar 23 2024 | 3.67206 | 0.00 | 0.00% | 3.67206 | 3.67206 | 3.67206 | 0 |
| Mar 22 2024 | 3.67206 | -0.01 | -0.19% | 3.684 | 3.68859 | 3.66091 | 0 |
| Mar 21 2024 | 3.67905 | -0.01 | -0.26% | 3.70319 | 3.70323 | 3.66505 | 0 |
| Mar 20 2024 | 3.68863 | -0.02 | -0.54% | 3.70157 | 3.70615 | 3.68456 | 0 |
| Mar 19 2024 | 3.70863 | 0.01 | 0.19% | 3.6992 | 3.72458 | 3.69284 | 0 |
| Mar 18 2024 | 3.70146 | 0.01 | 0.41% | 3.68731 | 3.716 | 3.68097 | 0 |
| Mar 17 2024 | 3.68647 | 0.00 | -0.08% | 3.68947 | 3.68947 | 3.68647 | 0 |
| Mar 16 2024 | 3.68947 | 0.00 | 0.00% | 3.68947 | 3.68955 | 3.68947 | 0 |
| Mar 15 2024 | 3.68955 | 0.00 | 0.10% | 3.6933 | 3.69866 | 3.68281 | 0 |
| Mar 14 2024 | 3.68587 | -0.01 | -0.20% | 3.69029 | 3.69433 | 3.67876 | 0 |
| Mar 13 2024 | 3.69341 | 0.01 | 0.18% | 3.69335 | 3.701 | 3.68012 | 0 |
| Mar 12 2024 | 3.68679 | 0.00 | -0.13% | 3.70067 | 3.69998 | 3.67914 | 0 |
| Mar 11 2024 | 3.69169 | 0.00 | -0.06% | 3.66028 | 3.70305 | 3.66028 | 0 |
| Mar 10 2024 | 3.6938 | 0.00 | 0.00% | 3.6938 | 3.6938 | 3.6938 | 0 |
| Mar 09 2024 | 3.6938 | 0.00 | 0.00% | 3.6938 | 3.6938 | 3.6938 | 0 |
| Mar 08 2024 | 3.6938 | 0.03 | 0.75% | 3.65809 | 3.71234 | 3.65809 | 0 |
| Mar 07 2024 | 3.66642 | 0.01 | 0.22% | 3.66124 | 3.6675 | 3.65693 | 0 |
| Mar 06 2024 | 3.65819 | 0.01 | 0.33% | 3.64393 | 3.65935 | 3.6343 | 0 |
| Mar 05 2024 | 3.64628 | 0.00 | 0.06% | 3.65267 | 3.65267 | 3.63591 | 0 |
| Mar 04 2024 | 3.64409 | -0.01 | -0.32% | 3.65663 | 3.65663 | 3.64069 | 0 |
| Mar 03 2024 | 3.65594 | 0.00 | 0.00% | 3.65594 | 3.65594 | 3.65594 | 0 |
| Mar 02 2024 | 3.65594 | 0.00 | 0.05% | 3.65594 | 3.65594 | 3.65594 | 0 |
