Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CADCNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 5.14569 | 0.00 | -0.08% | 5.15062 | 5.15262 | 5.14569 | 0 |
| Apr 30 2024 | 5.1498 | -0.04 | -0.70% | 5.18519 | 5.18764 | 5.14794 | 0 |
| Apr 29 2024 | 5.18628 | -0.02 | -0.34% | 5.19003 | 5.19977 | 5.18106 | 0 |
| Apr 27 2024 | 5.2039 | 0.00 | 0.00% | 5.2039 | 5.2039 | 5.2039 | 0 |
| Apr 26 2024 | 5.2039 | 0.00 | 0.00% | 5.2039 | 5.2039 | 5.2039 | 0 |
| Apr 26 2024 | 5.2039 | 0.01 | 0.24% | 5.19163 | 5.2039 | 5.18268 | 0 |
| Apr 25 2024 | 5.19134 | 0.00 | 0.04% | 5.18731 | 5.19779 | 5.17099 | 0 |
| Apr 24 2024 | 5.18926 | -0.01 | -0.11% | 5.19562 | 5.19744 | 5.17636 | 0 |
| Apr 23 2024 | 5.19521 | 0.01 | 0.25% | 5.18124 | 5.19877 | 5.1771 | 0 |
| Apr 22 2024 | 5.18231 | 0.03 | 0.49% | 5.16302 | 5.18423 | 5.16302 | 0 |
| Apr 21 2024 | 5.15727 | 0.00 | 0.00% | 5.15727 | 5.15727 | 5.15727 | 0 |
| Apr 20 2024 | 5.15727 | -0.01 | -0.13% | 5.15727 | 5.16418 | 5.15727 | 0 |
| Apr 19 2024 | 5.16418 | 0.01 | 0.18% | 5.15412 | 5.17237 | 5.1479 | 0 |
| Apr 18 2024 | 5.15467 | 0.01 | 0.12% | 5.14947 | 5.16342 | 5.15174 | 0 |
| Apr 17 2024 | 5.1487 | 0.01 | 0.12% | 5.14241 | 5.15621 | 5.12822 | 0 |
| Apr 16 2024 | 5.14257 | -0.01 | -0.14% | 5.149 | 5.15681 | 5.13615 | 0 |
| Apr 15 2024 | 5.14962 | -0.01 | -0.25% | 5.16236 | 5.16965 | 5.14473 | 0 |
| Apr 14 2024 | 5.16254 | 0.00 | 0.03% | 5.16254 | 5.16254 | 5.16254 | 0 |
| Apr 13 2024 | 5.16118 | 0.00 | 0.00% | 5.16118 | 5.16118 | 5.16118 | 0 |
| Apr 12 2024 | 5.16118 | -0.02 | -0.47% | 5.18481 | 5.18128 | 5.15696 | 0 |
| Apr 11 2024 | 5.1854 | -0.01 | -0.15% | 5.19702 | 5.19787 | 5.17228 | 0 |
| Apr 10 2024 | 5.19306 | -0.03 | -0.56% | 5.22198 | 5.22939 | 5.18326 | 0 |
| Apr 09 2024 | 5.22233 | 0.00 | -0.05% | 5.22523 | 5.22886 | 5.2161 | 0 |
| Apr 08 2024 | 5.22504 | 0.01 | 0.24% | 5.21122 | 5.23547 | 5.21122 | 0 |
| Apr 07 2024 | 5.21228 | 0.00 | -0.06% | 5.21228 | 5.21547 | 5.21228 | 0 |
| Apr 06 2024 | 5.21547 | 0.00 | 0.00% | 5.21547 | 5.21547 | 5.21547 | 0 |
| Apr 05 2024 | 5.21547 | -0.02 | -0.47% | 5.23964 | 5.23196 | 5.20113 | 0 |
| Apr 04 2024 | 5.23987 | 0.00 | 0.04% | 5.23856 | 5.26163 | 5.23367 | 0 |
| Apr 03 2024 | 5.23793 | 0.01 | 0.12% | 5.23069 | 5.24738 | 5.22302 | 0 |
| Apr 02 2024 | 5.2318 | -0.03 | -0.55% | 5.26112 | 5.26112 | 5.22153 | 0 |
| Apr 01 2024 | 5.26083 | 0.02 | 0.32% | 5.25416 | 5.26083 | 5.24937 | 0 |
| Mar 31 2024 | 5.24396 | 0.00 | 0.00% | 5.24882 | 5.24396 | 5.24396 | 0 |
| Mar 30 2024 | 5.24396 | 0.00 | 0.02% | 5.24882 | 5.24882 | 5.24267 | 0 |
| Mar 29 2024 | 5.24267 | -0.01 | -0.11% | 5.25582 | 5.25139 | 5.24267 | 0 |
| Mar 28 2024 | 5.24866 | 0.01 | 0.21% | 5.23695 | 5.25098 | 5.21542 | 0 |
| Mar 27 2024 | 5.23774 | 0.00 | -0.01% | 5.23623 | 5.24786 | 5.2253 | 0 |
| Mar 26 2024 | 5.23807 | -0.01 | -0.11% | 5.24377 | 5.25024 | 5.22636 | 0 |
| Mar 25 2024 | 5.24387 | -0.01 | -0.28% | 5.25537 | 5.25691 | 5.22238 | 0 |
| Mar 24 2024 | 5.25852 | 0.01 | 0.19% | 5.25852 | 5.25852 | 5.25852 | 0 |
| Mar 23 2024 | 5.2487 | 0.00 | 0.00% | 5.2487 | 5.2487 | 5.2487 | 0 |
| Mar 22 2024 | 5.2487 | 0.00 | -0.06% | 5.25323 | 5.28411 | 5.24689 | 0 |
| Mar 21 2024 | 5.25206 | -0.02 | -0.39% | 5.26368 | 5.28018 | 5.24899 | 0 |
| Mar 20 2024 | 5.27276 | 0.04 | 0.76% | 5.23225 | 5.27276 | 5.21743 | 0 |
| Mar 19 2024 | 5.233 | -0.01 | -0.23% | 5.24497 | 5.24242 | 5.21799 | 0 |
| Mar 18 2024 | 5.24519 | 0.00 | 0.04% | 5.24406 | 5.25999 | 5.23272 | 0 |
| Mar 17 2024 | 5.243 | 0.00 | -0.08% | 5.24727 | 5.24727 | 5.243 | 0 |
| Mar 16 2024 | 5.24727 | 0.00 | 0.08% | 5.24727 | 5.24727 | 5.24322 | 0 |
| Mar 15 2024 | 5.24322 | 0.00 | 0.01% | 5.24428 | 5.25222 | 5.23818 | 0 |
| Mar 14 2024 | 5.2427 | -0.02 | -0.40% | 5.26626 | 5.26637 | 5.2414 | 0 |
| Mar 13 2024 | 5.26399 | 0.01 | 0.14% | 5.25557 | 5.26947 | 5.25187 | 0 |
| Mar 12 2024 | 5.25664 | 0.01 | 0.19% | 5.25381 | 5.27014 | 5.24423 | 0 |
| Mar 11 2024 | 5.24681 | -0.02 | -0.35% | 5.25994 | 5.26133 | 5.24351 | 0 |
| Mar 10 2024 | 5.26537 | 0.00 | 0.00% | 5.26537 | 5.26537 | 5.26537 | 0 |
| Mar 09 2024 | 5.26537 | 0.00 | 0.00% | 5.26537 | 5.26537 | 5.26537 | 0 |
| Mar 08 2024 | 5.26537 | -0.01 | -0.16% | 5.27268 | 5.28325 | 5.25945 | 0 |
| Mar 07 2024 | 5.27358 | 0.02 | 0.36% | 5.25593 | 5.27563 | 5.25358 | 0 |
| Mar 06 2024 | 5.25455 | 0.03 | 0.55% | 5.23516 | 5.2572 | 5.22473 | 0 |
| Mar 05 2024 | 5.22588 | -0.01 | -0.21% | 5.23425 | 5.23919 | 5.21399 | 0 |
| Mar 04 2024 | 5.23667 | 0.01 | 0.16% | 5.22922 | 5.24202 | 5.22578 | 0 |
| Mar 03 2024 | 5.22824 | 0.00 | 0.00% | 5.22824 | 5.22824 | 5.22824 | 0 |
| Mar 02 2024 | 5.22824 | -0.01 | -0.22% | 5.22824 | 5.22824 | 5.22824 | 0 |
| Mar 01 2024 | 5.23954 | 0.01 | 0.13% | 5.23586 | 5.24581 | 5.22427 | 0 |
| Feb 29 2024 | 5.23266 | 0.00 | -0.06% | 5.23531 | 5.24317 | 5.22378 | 0 |
| Feb 28 2024 | 5.23563 | -0.02 | -0.40% | 5.25638 | 5.25274 | 5.22836 | 0 |
| Feb 27 2024 | 5.25644 | -0.01 | -0.18% | 5.26554 | 5.27289 | 5.25443 | 0 |
| Feb 26 2024 | 5.26578 | 0.00 | 0.07% | 5.26547 | 5.26678 | 5.25515 | 0 |
| Feb 25 2024 | 5.26192 | 0.00 | 0.00% | 5.26192 | 5.26192 | 5.26192 | 0 |
| Feb 24 2024 | 5.26192 | 0.00 | 0.00% | 5.26192 | 5.26192 | 5.26192 | 0 |
| Feb 23 2024 | 5.26192 | -0.01 | -0.12% | 5.26671 | 5.28034 | 5.25893 | 0 |
| Feb 22 2024 | 5.2684 | 0.01 | 0.11% | 5.26487 | 5.29558 | 5.25574 | 0 |
| Feb 21 2024 | 5.26253 | 0.00 | 0.07% | 5.25421 | 5.27075 | 5.23655 | 0 |
| Feb 20 2024 | 5.25881 | -0.01 | -0.19% | 5.26887 | 5.27664 | 5.25326 | 0 |
| Feb 19 2024 | 5.26906 | -0.01 | -0.11% | 5.28018 | 5.28031 | 5.26796 | 0 |
| Feb 18 2024 | 5.27465 | 0.00 | 0.00% | 5.27465 | 5.27465 | 5.27465 | 0 |
| Feb 17 2024 | 5.27465 | 0.02 | 0.37% | 5.27465 | 5.27465 | 5.25514 | 0 |
| Feb 16 2024 | 5.25514 | -0.03 | -0.59% | 5.28421 | 5.29104 | 5.25514 | 0 |
| Feb 15 2024 | 5.28658 | 0.03 | 0.55% | 5.25696 | 5.28683 | 5.25355 | 0 |
| Feb 14 2024 | 5.25742 | 0.01 | 0.11% | 5.25122 | 5.26699 | 5.25102 | 0 |
| Feb 13 2024 | 5.25145 | -0.04 | -0.71% | 5.29046 | 5.29441 | 5.24117 | 0 |
| Feb 12 2024 | 5.2891 | 0.00 | 0.08% | 5.27899 | 5.2988 | 5.28028 | 0 |
| Feb 11 2024 | 5.28481 | 0.00 | 0.00% | 5.28481 | 5.28481 | 5.28481 | 0 |
| Feb 10 2024 | 5.28481 | -0.01 | -0.13% | 5.28481 | 5.28481 | 5.28481 | 0 |
| Feb 09 2024 | 5.29188 | 0.00 | 0.09% | 5.28802 | 5.30199 | 5.27256 | 0 |
| Feb 08 2024 | 5.28692 | 0.01 | 0.11% | 5.28026 | 5.29784 | 5.26913 | 0 |
| Feb 07 2024 | 5.28119 | 0.01 | 0.20% | 5.27037 | 5.28923 | 5.25306 | 0 |
| Feb 06 2024 | 5.27049 | 0.01 | 0.20% | 5.25693 | 5.27369 | 5.24028 | 0 |
| Feb 05 2024 | 5.26016 | -0.06 | -1.19% | 5.32245 | 5.32311 | 5.25576 | 0 |
| Feb 04 2024 | 5.32353 | 0.00 | 0.05% | 5.32353 | 5.32353 | 5.32106 | 0 |
| Feb 03 2024 | 5.32106 | 0.03 | 0.58% | 5.32106 | 5.32106 | 5.29034 | 0 |
| Feb 02 2024 | 5.29034 | -0.01 | -0.25% | 5.30509 | 5.31261 | 5.28205 | 0 |
