SPXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.45	18.67	17.45	18.67	18.67	-4.26%	4,703
Jun 24, 2026	19.50	19.50	19.50	19.50	19.50	5.41%	303
Jun 22, 2026	18.50	18.50	18.50	18.50	18.50	-	1,146
Jun 17, 2026	18.50	18.50	18.50	18.50	18.50	-	122
Jun 16, 2026	18.50	18.50	18.50	18.50	18.50	-2.37%	4,450
Jun 15, 2026	17.65	18.95	17.65	18.95	18.95	2.71%	2,984
Jun 11, 2026	18.15	18.75	18.15	18.45	18.45	9.82%	1,612
Jun 9, 2026	15.60	16.90	15.60	16.80	16.80	5.00%	4,676
Jun 8, 2026	16.00	16.00	16.00	16.00	16.00	-5.77%	1,871
Jun 4, 2026	16.98	16.98	16.98	16.98	16.98	-1.68%	1,887
Jun 3, 2026	17.30	17.30	17.27	17.27	17.27	-6.09%	1,003
Jun 2, 2026	18.39	18.39	18.39	18.39	18.39	8.18%	2,058
Jun 1, 2026	17.00	17.00	17.00	17.00	17.00	-2.52%	1,373
May 28, 2026	16.96	17.44	16.96	17.44	17.44	2.83%	286
May 26, 2026	16.21	17.10	16.21	16.96	16.96	-0.88%	4,807
May 20, 2026	17.00	17.11	17.00	17.11	17.11	12.20%	4,865
May 18, 2026	17.33	17.33	15.25	15.25	15.25	-11.08%	2,581
May 13, 2026	17.15	17.15	17.15	17.15	17.15	3.94%	205
May 12, 2026	16.50	16.50	16.50	16.50	16.50	2.67%	964
May 8, 2026	15.91	16.07	15.91	16.07	16.07	-2.36%	1,080
May 7, 2026	16.00	16.46	16.00	16.46	16.46	-0.84%	6,346
May 6, 2026	16.25	16.60	16.25	16.60	16.60	-1.43%	3,147
May 5, 2026	16.45	16.84	16.45	16.84	16.84	0.47%	4,226
May 4, 2026	16.76	16.76	16.76	16.76	16.76	6.76%	670
May 1, 2026	15.70	15.70	15.70	15.70	15.70	-8.99%	600
Apr 30, 2026	17.25	17.25	17.25	17.25	17.25	3.42%	601
Apr 29, 2026	16.83	16.83	16.68	16.68	16.68	-3.30%	480
Apr 24, 2026	18.50	18.50	17.25	17.25	17.25	2.99%	1,020
Apr 23, 2026	16.55	16.75	16.55	16.75	16.75	-	9,632
Apr 17, 2026	16.75	16.75	16.75	16.75	16.75	-2.45%	140
Apr 14, 2026	17.90	17.90	16.80	17.17	17.17	5.27%	2,256
Apr 13, 2026	16.31	16.31	16.31	16.31	16.31	2.13%	2,414
Apr 9, 2026	15.97	15.97	15.97	15.97	15.97	3.90%	242
Apr 8, 2026	15.37	15.37	15.37	15.37	15.37	-7.69%	336
Apr 7, 2026	16.65	16.65	16.65	16.65	16.65	5.05%	529
Apr 6, 2026	15.00	15.85	15.00	15.85	15.85	1.93%	3,863
Apr 2, 2026	15.55	15.55	15.55	15.55	15.55	-7.44%	1,285
Apr 1, 2026	16.80	16.80	16.80	16.80	16.80	15.54%	804
Mar 27, 2026	14.54	14.54	14.54	14.54	14.54	-2.09%	1,968
Mar 26, 2026	14.85	14.85	14.85	14.85	14.85	-2.62%	257
Mar 23, 2026	15.25	15.25	15.25	15.25	15.25	0.66%	63,441
Mar 20, 2026	15.15	15.15	15.15	15.15	15.15	-	700
Mar 18, 2026	15.15	15.15	15.15	15.15	15.15	5.21%	2,317
Mar 13, 2026	14.40	14.40	14.40	14.40	14.40	-3.49%	1,355
Mar 11, 2026	14.13	14.92	14.13	14.92	14.92	3.97%	632
Mar 10, 2026	14.35	14.35	14.35	14.35	14.35	1.92%	2,094
Mar 9, 2026	14.16	14.16	13.56	14.08	14.08	-0.49%	1,820
Mar 6, 2026	14.08	14.15	14.08	14.15	14.15	2.98%	861
Mar 5, 2026	13.74	13.74	13.74	13.74	13.74	1.79%	100
Mar 4, 2026	13.50	13.50	13.50	13.50	13.50	-5.26%	326