Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CADMXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 12.449 | -0.12 | -0.97% | 12.57035 | 12.63755 | 12.4368 | 0 |
| Apr 28 2024 | 12.57065 | -0.02 | -0.13% | 12.58707 | 12.58707 | 12.52415 | 0 |
| Apr 27 2024 | 12.58707 | 0.00 | 0.00% | 12.58707 | 12.58707 | 12.58707 | 0 |
| Apr 26 2024 | 12.58707 | -0.01 | -0.07% | 12.59412 | 12.65869 | 12.52095 | 0 |
| Apr 25 2024 | 12.59635 | 0.13 | 1.04% | 12.46637 | 12.67346 | 12.45119 | 0 |
| Apr 24 2024 | 12.46655 | 0.05 | 0.39% | 12.42297 | 12.4976 | 12.35056 | 0 |
| Apr 23 2024 | 12.4178 | -0.09 | -0.74% | 12.51169 | 12.5183 | 12.39141 | 0 |
| Apr 22 2024 | 12.51045 | 0.11 | 0.92% | 12.4512 | 12.5465 | 12.38761 | 0 |
| Apr 21 2024 | 12.39661 | 0.00 | 0.00% | 12.39661 | 12.39661 | 12.39661 | 0 |
| Apr 20 2024 | 12.39661 | 0.00 | 0.00% | 12.39661 | 12.39661 | 12.39661 | 0 |
| Apr 19 2024 | 12.39661 | -0.01 | -0.05% | 12.40357 | 12.65108 | 12.39115 | 0 |
| Apr 18 2024 | 12.4024 | 0.08 | 0.65% | 12.32485 | 12.47602 | 12.31103 | 0 |
| Apr 17 2024 | 12.32269 | -0.01 | -0.05% | 12.3277 | 12.35215 | 12.23104 | 0 |
| Apr 16 2024 | 12.32903 | 0.21 | 1.73% | 12.1199 | 12.35615 | 12.1404 | 0 |
| Apr 15 2024 | 12.1198 | 0.03 | 0.27% | 12.0726 | 12.15408 | 12.03733 | 0 |
| Apr 14 2024 | 12.08752 | 0.00 | 0.00% | 12.08752 | 12.08752 | 12.08752 | 0 |
| Apr 13 2024 | 12.08752 | 0.00 | 0.00% | 12.08752 | 12.08752 | 12.08752 | 0 |
| Apr 12 2024 | 12.08752 | 0.08 | 0.63% | 12.0124 | 12.17022 | 11.96983 | 0 |
| Apr 11 2024 | 12.01165 | -0.02 | -0.15% | 12.02945 | 12.04525 | 11.9824 | 0 |
| Apr 10 2024 | 12.02916 | -0.04 | -0.33% | 12.07268 | 12.07719 | 12.00117 | 0 |
| Apr 09 2024 | 12.06924 | 0.04 | 0.31% | 12.0323 | 12.09695 | 11.97937 | 0 |
| Apr 08 2024 | 12.0324 | -0.07 | -0.59% | 12.1044 | 12.12676 | 12.00342 | 0 |
| Apr 07 2024 | 12.1035 | -0.01 | -0.07% | 12.1094 | 12.1347 | 12.1015 | 0 |
| Apr 06 2024 | 12.11226 | 0.00 | 0.00% | 12.11226 | 12.11226 | 12.11226 | 0 |
| Apr 05 2024 | 12.11226 | -0.12 | -1.01% | 12.23615 | 12.22713 | 12.05716 | 0 |
| Apr 04 2024 | 12.23596 | 0.00 | 0.04% | 12.23135 | 12.27328 | 12.20875 | 0 |
| Apr 03 2024 | 12.23116 | 0.02 | 0.16% | 12.212 | 12.27078 | 12.2003 | 0 |
| Apr 02 2024 | 12.21141 | -0.04 | -0.29% | 12.24606 | 12.26955 | 12.18685 | 0 |
| Apr 01 2024 | 12.24648 | 0.00 | 0.01% | 12.24465 | 12.3056 | 12.18717 | 0 |
| Mar 31 2024 | 12.24475 | -0.06 | -0.46% | 12.30171 | 12.30171 | 12.23988 | 0 |
| Mar 30 2024 | 12.30171 | 0.07 | 0.60% | 12.30171 | 12.30171 | 12.22854 | 0 |
| Mar 29 2024 | 12.22854 | -0.04 | -0.34% | 12.26965 | 12.26908 | 12.21008 | 0 |
| Mar 28 2024 | 12.26981 | 0.08 | 0.63% | 12.19274 | 12.29215 | 12.18045 | 0 |
| Mar 27 2024 | 12.193 | -0.06 | -0.52% | 12.25505 | 12.26478 | 12.1498 | 0 |
| Mar 26 2024 | 12.25675 | -0.03 | -0.21% | 12.28315 | 12.32778 | 12.24807 | 0 |
| Mar 25 2024 | 12.28235 | -0.03 | -0.27% | 12.31255 | 12.35453 | 12.26614 | 0 |
| Mar 24 2024 | 12.31505 | -0.01 | -0.08% | 12.3155 | 12.32845 | 12.3008 | 0 |
| Mar 23 2024 | 12.32492 | 0.00 | 0.00% | 12.32492 | 12.32492 | 12.32492 | 0 |
| Mar 22 2024 | 12.32492 | -0.05 | -0.41% | 12.37623 | 12.39385 | 12.28839 | 0 |
| Mar 21 2024 | 12.37605 | -0.01 | -0.06% | 12.38146 | 12.4202 | 12.35593 | 0 |
| Mar 20 2024 | 12.38315 | 0.00 | -0.04% | 12.38845 | 12.39967 | 12.32496 | 0 |
| Mar 19 2024 | 12.38775 | -0.05 | -0.41% | 12.43672 | 12.49045 | 12.37618 | 0 |
| Mar 18 2024 | 12.43835 | 0.05 | 0.43% | 12.34499 | 12.45626 | 12.3193 | 0 |
| Mar 17 2024 | 12.38454 | 0.00 | 0.00% | 12.38454 | 12.38454 | 12.38454 | 0 |
| Mar 16 2024 | 12.38454 | 0.00 | 0.00% | 12.38454 | 12.38454 | 12.38454 | 0 |
| Mar 15 2024 | 12.38454 | 0.04 | 0.36% | 12.34005 | 12.38454 | 12.31567 | 0 |
| Mar 14 2024 | 12.33955 | -0.04 | -0.33% | 12.38115 | 12.40536 | 12.32165 | 0 |
| Mar 13 2024 | 12.38 | -0.07 | -0.58% | 12.44985 | 12.50279 | 12.36528 | 0 |
| Mar 12 2024 | 12.4516 | -0.01 | -0.12% | 12.46645 | 12.4841 | 12.44205 | 0 |
| Mar 11 2024 | 12.46608 | 0.00 | 0.03% | 12.46615 | 12.48458 | 12.43971 | 0 |
| Mar 10 2024 | 12.46245 | 0.04 | 0.29% | 12.48585 | 12.50775 | 12.42691 | 0 |
| Mar 09 2024 | 12.42691 | 0.00 | 0.00% | 12.42691 | 12.42691 | 12.42691 | 0 |
| Mar 08 2024 | 12.42691 | -0.12 | -0.95% | 12.54484 | 12.55925 | 12.42691 | 0 |
| Mar 07 2024 | 12.54595 | 0.05 | 0.42% | 12.49411 | 12.55539 | 12.43819 | 0 |
| Mar 06 2024 | 12.49333 | 0.02 | 0.19% | 12.47037 | 12.50433 | 12.41832 | 0 |
| Mar 05 2024 | 12.46944 | -0.02 | -0.18% | 12.48985 | 12.4998 | 12.45371 | 0 |
| Mar 04 2024 | 12.49245 | -0.04 | -0.35% | 12.55365 | 12.5478 | 12.48573 | 0 |
| Mar 03 2024 | 12.53619 | 0.00 | 0.00% | 12.53619 | 12.53619 | 12.53619 | 0 |
| Mar 02 2024 | 12.53619 | 0.00 | 0.00% | 12.53619 | 12.53619 | 12.53619 | 0 |
| Mar 01 2024 | 12.53619 | -0.03 | -0.21% | 12.56455 | 12.57548 | 12.52005 | 0 |
| Feb 29 2024 | 12.56225 | -0.03 | -0.26% | 12.59595 | 12.60385 | 12.55323 | 0 |
| Feb 28 2024 | 12.59535 | -0.02 | -0.15% | 12.61465 | 12.61593 | 12.56833 | 0 |
| Feb 27 2024 | 12.61392 | -0.05 | -0.37% | 12.66163 | 12.6602 | 12.60105 | 0 |
| Feb 26 2024 | 12.66015 | -0.01 | -0.09% | 12.6676 | 12.68322 | 12.63373 | 0 |
| Feb 25 2024 | 12.67185 | 0.01 | 0.10% | 12.66717 | 12.68385 | 12.65895 | 0 |
| Feb 24 2024 | 12.659 | 0.00 | 0.00% | 12.659 | 12.659 | 12.659 | 0 |
| Feb 23 2024 | 12.659 | -0.03 | -0.25% | 12.68985 | 12.7128 | 12.65795 | 0 |
| Feb 22 2024 | 12.69125 | 0.06 | 0.48% | 12.63185 | 12.72365 | 12.63997 | 0 |
| Feb 21 2024 | 12.63005 | 0.01 | 0.10% | 12.61685 | 12.64365 | 12.60309 | 0 |
| Feb 20 2024 | 12.61799 | -0.01 | -0.09% | 12.62855 | 12.63415 | 12.57032 | 0 |
| Feb 19 2024 | 12.62876 | -0.02 | -0.15% | 12.64812 | 12.65785 | 12.62092 | 0 |
| Feb 18 2024 | 12.64825 | 0.01 | 0.04% | 12.6463 | 12.6732 | 12.64274 | 0 |
| Feb 17 2024 | 12.6429 | 0.00 | 0.00% | 12.6429 | 12.6429 | 12.6429 | 0 |
| Feb 16 2024 | 12.6429 | -0.01 | -0.11% | 12.65685 | 12.67055 | 12.62969 | 0 |
| Feb 15 2024 | 12.65675 | 0.03 | 0.27% | 12.62365 | 12.67204 | 12.59637 | 0 |
| Feb 14 2024 | 12.62261 | -0.06 | -0.47% | 12.68138 | 12.68715 | 12.60582 | 0 |
| Feb 13 2024 | 12.68198 | -0.01 | -0.04% | 12.68615 | 12.71473 | 12.59352 | 0 |
| Feb 12 2024 | 12.6875 | 0.00 | -0.02% | 12.68895 | 12.73337 | 12.65382 | 0 |
| Feb 11 2024 | 12.69019 | -0.01 | -0.11% | 12.70825 | 12.73025 | 12.68365 | 0 |
| Feb 10 2024 | 12.7037 | 0.00 | 0.00% | 12.7037 | 12.7037 | 12.7037 | 0 |
| Feb 09 2024 | 12.7037 | -0.04 | -0.28% | 12.73815 | 12.75728 | 12.68208 | 0 |
| Feb 08 2024 | 12.73915 | 0.07 | 0.54% | 12.67215 | 12.76178 | 12.65005 | 0 |
| Feb 07 2024 | 12.67023 | 0.04 | 0.29% | 12.6339 | 12.68475 | 12.61593 | 0 |
| Feb 06 2024 | 12.63394 | -0.01 | -0.08% | 12.64355 | 12.67092 | 12.592 | 0 |
| Feb 05 2024 | 12.64378 | -0.09 | -0.72% | 12.73415 | 12.77431 | 12.62539 | 0 |
| Feb 04 2024 | 12.7355 | 0.02 | 0.15% | 12.7207 | 12.7492 | 12.71133 | 0 |
| Feb 03 2024 | 12.7167 | 0.00 | 0.00% | 12.7167 | 12.7167 | 12.7167 | 0 |
| Feb 02 2024 | 12.7167 | -0.05 | -0.35% | 12.7616 | 12.77472 | 12.70005 | 0 |
| Feb 01 2024 | 12.76194 | -0.05 | -0.42% | 12.82015 | 12.8434 | 12.75171 | 0 |
| Jan 31 2024 | 12.81635 | 0.02 | 0.12% | 12.80135 | 12.86983 | 12.74742 | 0 |
