Currency Exchange International Corp (CXI)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.42323970758 | 25.99 | 26.19 | 25.8 | 1497 | 25.9493027 | CS |
| 4 | -0.34 | -1.28593040847 | 26.44 | 26.48 | 25.8 | 1283 | 26.15574341 | CS |
| 12 | 0.83 | 3.28452710724 | 25.27 | 27.07 | 25.09 | 3416 | 26.40290187 | CS |
| 26 | 1.4 | 5.66801619433 | 24.7 | 27.07 | 23.2 | 4159 | 25.22564627 | CS |
| 52 | 0.74 | 2.91798107256 | 25.36 | 27.07 | 19.12 | 4352 | 23.48183014 | CS |
| 156 | 12.95 | 98.4790874525 | 13.15 | 27.07 | 12.36 | 4848 | 20.82455429 | CS |
| 260 | 4.49 | 20.7774178621 | 21.61 | 27.07 | 8.8 | 6195 | 17.0392891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 26.01 | 0.08 | 0.31 | 25.99 | 26.1 | 25.99 | 3500 |
| 1721425200 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
| 1721338800 | 25.93 | 0.03 | 0.12 | 26.035 | 26.035 | 25.92 | 336 |
| 1721252400 | 25.9 | -0.22 | -0.84 | 26.08 | 26.19 | 25.88 | 1950 |
| 1721166000 | 26.12 | 0.23 | 0.89 | 26 | 26.15 | 25.9 | 2100 |
| 1721079600 | 25.89 | -0.12 | -0.46 | 25.99 | 26.01 | 25.89 | 2300 |
| 1720820400 | 26.01 | 0.01 | 0.04 | 26.03 | 26.03 | 26.01 | 1900 |
| 1720734000 | 26 | -0.04 | -0.15 | 26.29 | 26.29 | 26 | 600 |
| 1720647600 | 26.04 | 0.04 | 0.15 | 26.04 | 26.04 | 26.04 | 100 |
| 1720561200 | 26 | -0.06 | -0.23 | 26 | 26.14 | 26 | 400 |
| 1720474800 | 26.06 | -0.14 | -0.53 | 26.01 | 26.06 | 26.01 | 1225 |
| 1720215600 | 26.2 | 0.19 | 0.73 | 26.01 | 26.2 | 26.01 | 1700 |
| 1720129200 | 26.01 | -0.24 | -0.91 | 26.01 | 26.01 | 26.01 | 100 |
| 1720042800 | 26.25 | -0.15 | -0.57 | 26.25 | 26.25 | 26.25 | 1200 |
| 1719956400 | 26.4 | -0.08 | -0.30 | 26.22 | 26.4 | 26 | 4550 |
| 1719610800 | 26.48 | 0.07 | 0.27 | 26.33 | 26.48 | 26.32 | 1200 |
| 1719524400 | 26.41 | 0.24 | 0.92 | 26.25 | 26.41 | 26.25 | 1200 |
| 1719438000 | 26.17 | 0.01 | 0.04 | 26.16 | 26.17 | 26.16 | 400 |
| 1719351600 | 26.16 | -0.28 | -1.06 | 26.35 | 26.44 | 26.16 | 1920 |
| 1719265200 | 26.44 | 0.18 | 0.69 | 26.44 | 26.44 | 26.44 | 400 |
| 1719006000 | 26.26 | -0.01 | -0.04 | 26.26 | 26.75 | 25.09 | 14400 |
| 1718919600 | 26.27 | 0.28 | 1.08 | 25.99 | 26.45 | 25.99 | 9382 |
| 1718833200 | 25.99 | -0.41 | -1.55 | 26.32 | 26.37 | 25.99 | 7400 |
| 1718746800 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1718660400 | 26.4 | -0.25 | -0.94 | 25.63 | 26.75 | 25.63 | 9501 |
| 1718401200 | 26.65 | 0 | 0.00 | 26.63 | 26.65 | 26.63 | 900 |
| 1718314800 | 26.65 | -0.06 | -0.22 | 26.6 | 26.67 | 26.07 | 29707 |
| 1718228400 | 26.71 | -0.15 | -0.56 | 26.6 | 26.84 | 26.52 | 3400 |
| 1718142000 | 26.86 | 0.11 | 0.41 | 26.72 | 27 | 26.72 | 6002 |
| 1718055600 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 1300 |
| 1717796400 | 26.75 | 0.62 | 2.37 | 26.75 | 26.75 | 26.75 | 1800 |
| 1717710000 | 26.13 | -0.41 | -1.54 | 26.5 | 26.5 | 26.13 | 1600 |
| 1717623600 | 26.54 | -0.1 | -0.38 | 26.34 | 26.74 | 26.34 | 600 |
| 1717537200 | 26.64 | 0.42 | 1.60 | 26.49 | 26.64 | 26.38 | 3200 |
| 1717450800 | 26.22 | -0.53 | -1.98 | 26.1 | 26.22 | 26.1 | 350 |
| 1717191600 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1717105200 | 26.75 | 0.25 | 0.94 | 26.12 | 26.75 | 26.12 | 12489 |
| 1717018800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 27 |
| 1716932400 | 26.5 | -0.13 | -0.49 | 26.49 | 26.5 | 26.49 | 651 |
| 1716846000 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 28 |
| 1716586800 | 26.63 | 0.03 | 0.11 | 26.48 | 26.63 | 26.48 | 400 |
| 1716500400 | 26.6 | 0 | 0.00 | 26.03 | 26.6 | 26.03 | 2700 |
| 1716414000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.59 | 1200 |
| 1716327600 | 26.6 | 0.13 | 0.49 | 26.5 | 26.6 | 26.5 | 300 |
| 1715982000 | 26.47 | -0.28 | -1.05 | 26.3 | 26.52 | 25.81 | 4950 |
| 1715895600 | 26.75 | 0 | 0.00 | 26.74 | 26.75 | 26.74 | 3000 |
| 1715809200 | 26.75 | 0.25 | 0.94 | 26.65 | 26.75 | 26.65 | 3300 |
| 1715722800 | 26.5 | -0.15 | -0.56 | 26.63 | 26.65 | 26.5 | 1500 |
| 1715636400 | 26.65 | 0.3 | 1.14 | 26.8 | 26.8 | 26.65 | 2152 |
| 1715377200 | 26.35 | 0.23 | 0.88 | 26.6 | 26.6 | 26.31 | 3400 |
| 1715290800 | 26.12 | -0.2 | -0.76 | 26.31 | 26.32 | 26.12 | 2000 |
| 1715204400 | 26.32 | -0.18 | -0.68 | 26.51 | 26.7 | 26 | 12105 |
| 1715118000 | 26.5 | -0.01 | -0.04 | 26.53 | 26.53 | 26.5 | 1900 |
| 1715031600 | 26.51 | 0.58 | 2.24 | 25.7 | 27.07 | 25.7 | 10189 |
| 1714772400 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 1300 |
| 1714686000 | 25.93 | 0.13 | 0.50 | 25.92 | 25.93 | 25.92 | 1689 |
| 1714599600 | 25.8 | -0.07 | -0.27 | 25.87 | 25.87 | 25.8 | 2900 |
| 1714513200 | 25.87 | 0.13 | 0.51 | 25.74 | 25.88 | 25.7 | 6561 |
| 1714426800 | 25.74 | 0.09 | 0.35 | 25.27 | 25.74 | 25.26 | 2630 |
| 1714167600 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 10865 |
| 1714081200 | 25.65 | 0 | 0.00 | 25.7 | 25.7 | 25.65 | 2825 |
| 1713994800 | 25.65 | 0 | 0.00 | 25.65 | 25.8 | 25.6 | 19908 |
| 1713908400 | 25.65 | 0.15 | 0.59 | 25.5 | 25.65 | 25.25 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
