Register for real-time alerts, custom portfolio, and market movers
CADCZK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 16.91838 | -0.03 | -0.15% | 16.9294 | 16.97035 | 16.917 | 0 |
| May 11 2024 | 16.944 | 0.03 | 0.20% | 16.944 | 16.944 | 16.91055 | 0 |
| May 10 2024 | 16.91055 | 0.01 | 0.04% | 16.90471 | 16.969 | 16.8732 | 0 |
| May 09 2024 | 16.90358 | -0.05 | -0.29% | 16.95284 | 17.01796 | 16.87941 | 0 |
| May 08 2024 | 16.95206 | -0.01 | -0.03% | 16.95751 | 16.98365 | 16.90408 | 0 |
| May 07 2024 | 16.95784 | -0.03 | -0.19% | 16.98798 | 17.00934 | 16.92682 | 0 |
| May 06 2024 | 16.98987 | -0.02 | -0.11% | 17.01651 | 17.02805 | 16.9532 | 0 |
| May 05 2024 | 17.00799 | -0.05 | -0.30% | 17.01125 | 17.05956 | 16.9805 | 0 |
| May 04 2024 | 17.05956 | 0.04 | 0.22% | 17.05956 | 17.05956 | 17.05956 | 0 |
| May 03 2024 | 17.02213 | 0.01 | 0.05% | 17.01466 | 17.067 | 16.97324 | 0 |
| May 02 2024 | 17.01314 | -0.06 | -0.38% | 17.0791 | 17.17272 | 16.99819 | 0 |
| May 01 2024 | 17.0775 | -0.04 | -0.22% | 17.11455 | 17.14723 | 16.98516 | 0 |
| Apr 30 2024 | 17.1154 | -0.05 | -0.31% | 17.16763 | 17.18146 | 17.07114 | 0 |
| Apr 29 2024 | 17.16945 | -0.04 | -0.26% | 17.208 | 17.23853 | 17.14732 | 0 |
| Apr 28 2024 | 17.21394 | 0.03 | 0.15% | 17.18761 | 17.21911 | 17.18023 | 0 |
| Apr 27 2024 | 17.18761 | 0.00 | 0.00% | 17.18761 | 17.18761 | 17.18761 | 0 |
| Apr 26 2024 | 17.18761 | 0.03 | 0.16% | 17.15908 | 17.23265 | 17.03048 | 0 |
| Apr 25 2024 | 17.16 | -0.06 | -0.35% | 17.21758 | 17.24509 | 17.11874 | 0 |
| Apr 24 2024 | 17.22017 | -0.03 | -0.19% | 17.25534 | 17.27748 | 17.19975 | 0 |
| Apr 23 2024 | 17.2534 | -0.06 | -0.36% | 17.31747 | 17.36053 | 17.22886 | 0 |
| Apr 22 2024 | 17.31635 | 0.14 | 0.83% | 17.25907 | 17.3315 | 17.23157 | 0 |
| Apr 21 2024 | 17.17417 | 0.00 | 0.00% | 17.17417 | 17.17417 | 17.17417 | 0 |
| Apr 20 2024 | 17.17417 | 0.00 | 0.00% | 17.17417 | 17.17417 | 17.17417 | 0 |
| Apr 19 2024 | 17.17417 | -0.08 | -0.44% | 17.24989 | 17.27914 | 17.17168 | 0 |
| Apr 18 2024 | 17.25032 | 0.06 | 0.34% | 17.19247 | 17.28589 | 17.17287 | 0 |
| Apr 17 2024 | 17.19185 | 0.04 | 0.21% | 17.15923 | 17.21008 | 17.13672 | 0 |
| Apr 16 2024 | 17.1558 | -0.12 | -0.67% | 17.27468 | 17.29659 | 17.14 | 0 |
| Apr 15 2024 | 17.27087 | -0.01 | -0.03% | 17.30361 | 17.35109 | 17.25961 | 0 |
| Apr 14 2024 | 17.27667 | 0.00 | 0.00% | 17.27667 | 17.27667 | 17.27667 | 0 |
| Apr 13 2024 | 17.27667 | 0.00 | 0.00% | 17.27667 | 17.27667 | 17.27667 | 0 |
| Apr 12 2024 | 17.27667 | 0.00 | -0.01% | 17.27844 | 17.35562 | 17.26928 | 0 |
| Apr 11 2024 | 17.2783 | -0.02 | -0.14% | 17.30298 | 17.32318 | 17.24304 | 0 |
| Apr 10 2024 | 17.30168 | 0.06 | 0.35% | 17.24533 | 17.32356 | 17.14454 | 0 |
| Apr 09 2024 | 17.24172 | 0.05 | 0.28% | 17.19509 | 17.25692 | 17.1842 | 0 |
| Apr 08 2024 | 17.19397 | 0.03 | 0.15% | 17.17101 | 17.24077 | 17.16513 | 0 |
| Apr 07 2024 | 17.168 | -0.02 | -0.12% | 17.19106 | 17.1925 | 17.16086 | 0 |
| Apr 06 2024 | 17.18914 | 0.00 | 0.00% | 17.18914 | 17.18914 | 17.18914 | 0 |
| Apr 05 2024 | 17.18914 | -0.06 | -0.36% | 17.25242 | 17.24542 | 17.10563 | 0 |
| Apr 04 2024 | 17.25051 | -0.02 | -0.14% | 17.27656 | 17.33804 | 17.2108 | 0 |
| Apr 03 2024 | 17.27451 | -0.06 | -0.32% | 17.32933 | 17.346 | 17.26211 | 0 |
| Apr 02 2024 | 17.32981 | -0.02 | -0.11% | 17.35425 | 17.40695 | 17.28931 | 0 |
| Apr 01 2024 | 17.3489 | 0.04 | 0.21% | 17.31223 | 17.38621 | 17.25161 | 0 |
| Mar 31 2024 | 17.313 | 0.01 | 0.03% | 17.27257 | 17.33125 | 17.26471 | 0 |
| Mar 30 2024 | 17.30788 | 0.00 | -0.02% | 17.27257 | 17.31093 | 17.27257 | 0 |
| Mar 29 2024 | 17.31093 | 0.00 | 0.01% | 17.30983 | 17.33672 | 17.25796 | 0 |
| Mar 28 2024 | 17.30916 | 0.07 | 0.42% | 17.23533 | 17.32836 | 17.22349 | 0 |
| Mar 27 2024 | 17.23592 | 0.03 | 0.20% | 17.199 | 17.26073 | 17.15589 | 0 |
| Mar 26 2024 | 17.20154 | 0.02 | 0.13% | 17.18123 | 17.22553 | 17.13462 | 0 |
| Mar 25 2024 | 17.17863 | -0.06 | -0.34% | 17.23633 | 17.253 | 17.15494 | 0 |
| Mar 24 2024 | 17.238 | 0.03 | 0.15% | 17.24805 | 17.24805 | 17.21258 | 0 |
| Mar 23 2024 | 17.21258 | 0.00 | 0.00% | 17.21258 | 17.21258 | 17.21258 | 0 |
| Mar 22 2024 | 17.21258 | -0.01 | -0.04% | 17.22238 | 17.30332 | 17.09185 | 0 |
| Mar 21 2024 | 17.21941 | 0.11 | 0.63% | 17.11238 | 17.25059 | 17.09877 | 0 |
| Mar 20 2024 | 17.11175 | -0.03 | -0.19% | 17.146 | 17.18828 | 17.08471 | 0 |
| Mar 19 2024 | 17.14375 | 0.00 | 0.01% | 17.14144 | 17.16955 | 17.10039 | 0 |
| Mar 18 2024 | 17.14209 | 0.07 | 0.40% | 17.051 | 17.16732 | 17.0312 | 0 |
| Mar 17 2024 | 17.07299 | 0.00 | 0.00% | 17.07299 | 17.07299 | 17.07299 | 0 |
| Mar 16 2024 | 17.07299 | 0.00 | 0.00% | 17.07299 | 17.07299 | 17.07299 | 0 |
| Mar 15 2024 | 17.07299 | -0.03 | -0.20% | 17.1085 | 17.12323 | 16.93484 | 0 |
| Mar 14 2024 | 17.1074 | -0.02 | -0.09% | 17.12181 | 17.152 | 17.06701 | 0 |
| Mar 13 2024 | 17.12346 | -0.04 | -0.23% | 17.1609 | 17.20936 | 17.09875 | 0 |
| Mar 12 2024 | 17.16265 | -0.03 | -0.17% | 17.19029 | 17.192 | 17.10794 | 0 |
| Mar 11 2024 | 17.19246 | 0.04 | 0.22% | 17.15826 | 17.20559 | 17.11626 | 0 |
| Mar 10 2024 | 17.154 | 0.06 | 0.37% | 17.14946 | 17.17131 | 17.09111 | 0 |
| Mar 09 2024 | 17.09111 | 0.00 | 0.00% | 17.09111 | 17.09111 | 17.09111 | 0 |
| Mar 08 2024 | 17.09111 | -0.13 | -0.75% | 17.21733 | 17.28618 | 17.07092 | 0 |
| Mar 07 2024 | 17.22019 | 0.00 | -0.01% | 17.22587 | 17.30391 | 17.16591 | 0 |
| Mar 06 2024 | 17.2218 | 0.04 | 0.25% | 17.18009 | 17.23953 | 17.13827 | 0 |
| Mar 05 2024 | 17.17934 | -0.03 | -0.19% | 17.217 | 17.2288 | 17.13811 | 0 |
| Mar 04 2024 | 17.21258 | -0.01 | -0.05% | 17.24686 | 17.241 | 17.19006 | 0 |
| Mar 03 2024 | 17.22048 | 0.00 | 0.00% | 17.22048 | 17.22048 | 17.22048 | 0 |
| Mar 02 2024 | 17.22048 | 0.00 | 0.00% | 17.22048 | 17.22048 | 17.22048 | 0 |
| Mar 01 2024 | 17.22048 | -0.05 | -0.32% | 17.27805 | 17.28711 | 17.21089 | 0 |
| Feb 29 2024 | 17.275 | 0.09 | 0.50% | 17.18933 | 17.30158 | 17.16642 | 0 |
| Feb 28 2024 | 17.18852 | -0.07 | -0.41% | 17.26109 | 17.28969 | 17.17978 | 0 |
| Feb 27 2024 | 17.25968 | -0.06 | -0.34% | 17.32194 | 17.343 | 17.23686 | 0 |
| Feb 26 2024 | 17.319 | -0.03 | -0.17% | 17.346 | 17.32486 | 17.2798 | 0 |
| Feb 25 2024 | 17.3488 | -0.02 | -0.13% | 17.36271 | 17.37167 | 17.31014 | 0 |
| Feb 24 2024 | 17.37167 | 0.00 | 0.00% | 17.37167 | 17.37167 | 17.37167 | 0 |
| Feb 23 2024 | 17.37167 | -0.01 | -0.05% | 17.37539 | 17.40234 | 17.3035 | 0 |
| Feb 22 2024 | 17.37983 | 0.04 | 0.24% | 17.33903 | 17.3943 | 17.26039 | 0 |
| Feb 21 2024 | 17.33798 | -0.03 | -0.15% | 17.36281 | 17.39971 | 17.30486 | 0 |
| Feb 20 2024 | 17.36418 | -0.15 | -0.85% | 17.51429 | 17.52538 | 17.32432 | 0 |
| Feb 19 2024 | 17.5132 | 0.01 | 0.04% | 17.508 | 17.56437 | 17.50158 | 0 |
| Feb 18 2024 | 17.50676 | 0.01 | 0.07% | 17.50337 | 17.5525 | 17.49424 | 0 |
| Feb 17 2024 | 17.49424 | 0.00 | 0.00% | 17.49424 | 17.49424 | 17.49424 | 0 |
| Feb 16 2024 | 17.49424 | 0.02 | 0.10% | 17.47829 | 17.58618 | 17.45938 | 0 |
| Feb 15 2024 | 17.47695 | 0.00 | 0.01% | 17.473 | 17.55939 | 17.43049 | 0 |
| Feb 14 2024 | 17.475 | 0.03 | 0.19% | 17.43587 | 17.51933 | 17.4547 | 0 |
| Feb 13 2024 | 17.44121 | 0.03 | 0.15% | 17.41237 | 17.54422 | 17.392 | 0 |
