CXE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3.565 | 0.02 | 0.71% | 3.57 | 3.58 | 3.54 | 57,095 |
May 30 2024 | 3.54 | 0.01 | 0.28% | 3.55 | 3.57 | 3.53 | 55,954 |
May 29 2024 | 3.53 | -0.04 | -1.12% | 3.58 | 3.58 | 3.53 | 22,622 |
May 28 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.60 | 3.56 | 69,734 |
May 24 2024 | 3.58 | 0.00 | 0.00% | 3.60 | 3.62 | 3.58 | 69,099 |
May 23 2024 | 3.58 | -0.01 | -0.28% | 3.59 | 3.61 | 3.575 | 17,670 |
May 22 2024 | 3.59 | -0.02 | -0.42% | 3.61 | 3.64 | 3.59 | 42,601 |
May 21 2024 | 3.605 | -0.02 | -0.41% | 3.63 | 3.65 | 3.60 | 26,684 |
May 20 2024 | 3.62 | -0.01 | -0.14% | 3.61 | 3.64 | 3.61 | 111,262 |
May 17 2024 | 3.625 | 0.02 | 0.42% | 3.60 | 3.65 | 3.60 | 12,660 |
May 16 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.62 | 3.60 | 28,719 |
May 15 2024 | 3.61 | 0.03 | 0.84% | 3.61 | 3.64 | 3.61 | 48,930 |
May 14 2024 | 3.58 | -0.03 | -0.69% | 3.61 | 3.62 | 3.56 | 67,573 |
May 13 2024 | 3.605 | -0.01 | -0.14% | 3.62 | 3.62 | 3.59 | 40,917 |
May 10 2024 | 3.61 | -0.01 | -0.14% | 3.61 | 3.64 | 3.61 | 5,563 |
May 09 2024 | 3.615 | -0.02 | -0.55% | 3.65 | 3.65 | 3.61 | 32,072 |
May 08 2024 | 3.635 | 0.01 | 0.41% | 3.61 | 3.64 | 3.595 | 25,370 |
May 07 2024 | 3.62 | 0.02 | 0.56% | 3.61 | 3.63 | 3.61 | 61,985 |
May 06 2024 | 3.60 | 0.01 | 0.28% | 3.59 | 3.61 | 3.59 | 27,837 |
May 03 2024 | 3.59 | 0.02 | 0.56% | 3.59 | 3.62 | 3.585 | 111,344 |
May 02 2024 | 3.57 | 0.03 | 0.99% | 3.54 | 3.57 | 3.54 | 40,738 |
May 01 2024 | 3.535 | 0.01 | 0.14% | 3.54 | 3.57 | 3.53 | 85,703 |
Apr 30 2024 | 3.53 | 0.01 | 0.28% | 3.54 | 3.54 | 3.52 | 43,867 |
Apr 29 2024 | 3.52 | 0.01 | 0.28% | 3.53 | 3.58 | 3.51 | 24,679 |
Apr 26 2024 | 3.51 | -0.01 | -0.14% | 3.51 | 3.54 | 3.505 | 127,297 |
Apr 25 2024 | 3.515 | 0.02 | 0.43% | 3.49 | 3.52 | 3.4603 | 144,594 |
Apr 24 2024 | 3.50 | 0.00 | 0.14% | 3.49 | 3.51 | 3.49 | 29,801 |
Apr 23 2024 | 3.495 | 0.00 | 0.14% | 3.48 | 3.51 | 3.48 | 39,971 |
Apr 22 2024 | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 3.46 | 85,712 |
Apr 19 2024 | 3.48 | 0.00 | 0.00% | 3.50 | 3.50 | 3.47 | 19,227 |
Apr 18 2024 | 3.48 | -0.01 | -0.29% | 3.48 | 3.50 | 3.4795 | 7,049 |
Apr 17 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.4904 | 3.4752 | 12,368 |
Apr 16 2024 | 3.49 | -0.01 | -0.14% | 3.465 | 3.50 | 3.4606 | 18,623 |
Apr 15 2024 | 3.495 | -0.03 | -0.71% | 3.50 | 3.51 | 3.485 | 50,376 |
Apr 12 2024 | 3.52 | 0.02 | 0.57% | 3.50 | 3.52 | 3.494 | 8,187 |
Apr 11 2024 | 3.50 | 0.00 | 0.00% | 3.52 | 3.52 | 3.50 | 53,521 |
Apr 10 2024 | 3.50 | -0.04 | -1.13% | 3.51 | 3.5283 | 3.50 | 35,423 |
Apr 09 2024 | 3.54 | 0.00 | 0.00% | 3.53 | 3.54 | 3.53 | 35,358 |
Apr 08 2024 | 3.54 | 0.00 | 0.14% | 3.52 | 3.54 | 3.52 | 13,145 |
Apr 05 2024 | 3.535 | -0.01 | -0.14% | 3.53 | 3.55 | 3.51 | 58,204 |
Apr 04 2024 | 3.54 | -0.03 | -0.84% | 3.56 | 3.57 | 3.54 | 35,740 |
Apr 03 2024 | 3.57 | -0.01 | -0.28% | 3.56 | 3.57 | 3.54 | 46,969 |
Apr 02 2024 | 3.58 | 0.01 | 0.28% | 3.58 | 3.62 | 3.56 | 36,763 |
Apr 01 2024 | 3.57 | -0.06 | -1.65% | 3.62 | 3.62 | 3.57 | 85,008 |
Mar 28 2024 | 3.63 | 0.05 | 1.40% | 3.60 | 3.63 | 3.55 | 223,508 |
Mar 27 2024 | 3.58 | 0.02 | 0.56% | 3.56 | 3.6011 | 3.56 | 131,093 |
Mar 26 2024 | 3.56 | -0.01 | -0.28% | 3.58 | 3.58 | 3.56 | 106,977 |
Mar 25 2024 | 3.57 | -0.01 | -0.28% | 3.57 | 3.585 | 3.56 | 92,837 |
Mar 22 2024 | 3.58 | 0.00 | 0.00% | 3.60 | 3.62 | 3.58 | 87,270 |
Mar 21 2024 | 3.58 | -0.01 | -0.28% | 3.58 | 3.60 | 3.57 | 129,047 |
Mar 20 2024 | 3.59 | -0.04 | -1.10% | 3.63 | 3.63 | 3.58 | 114,564 |
Mar 19 2024 | 3.63 | 0.02 | 0.55% | 3.63 | 3.63 | 3.62 | 24,319 |
Mar 18 2024 | 3.6101 | 0.03 | 0.84% | 3.57 | 3.62 | 3.57 | 41,335 |
Mar 15 2024 | 3.58 | 0.02 | 0.56% | 3.58 | 3.59 | 3.57 | 30,242 |
Mar 14 2024 | 3.56 | -0.06 | -1.66% | 3.63 | 3.63 | 3.555 | 107,804 |
Mar 13 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.6301 | 3.61 | 42,361 |
Mar 12 2024 | 3.62 | -0.01 | -0.28% | 3.60 | 3.64 | 3.60 | 55,933 |
Mar 11 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.64 | 3.62 | 40,584 |
Mar 08 2024 | 3.62 | 0.00 | 0.00% | 3.64 | 3.64 | 3.62 | 30,165 |
Mar 07 2024 | 3.6199 | -0.02 | -0.55% | 3.66 | 3.66 | 3.60 | 51,591 |
Mar 06 2024 | 3.64 | 0.03 | 0.83% | 3.61 | 3.64 | 3.61 | 54,982 |
Mar 05 2024 | 3.61 | 0.03 | 0.84% | 3.59 | 3.6104 | 3.57 | 73,069 |