SPXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.99	20.99	20.10	20.10	20.10	1.46%	699
Sep 2, 2026	18.55	20.67	18.55	19.81	19.81	4.24%	1,627
Aug 31, 2026	20.00	20.00	19.01	19.01	19.01	-4.58%	5,184
Aug 28, 2026	19.92	19.92	19.92	19.92	19.92	2.35%	423
Aug 27, 2026	20.15	20.15	19.46	19.46	19.46	-3.28%	3,861
Aug 26, 2026	20.00	20.12	20.00	20.12	20.12	2.13%	287,202
Aug 24, 2026	19.70	19.70	19.70	19.70	19.70	0.77%	1,500
Aug 20, 2026	19.55	19.55	19.55	19.55	19.55	-1.26%	1,250
Aug 19, 2026	19.80	19.80	19.78	19.80	19.80	-3.18%	1,669
Aug 18, 2026	20.45	20.45	20.45	20.45	20.45	5.30%	200
Aug 13, 2026	19.40	19.42	19.40	19.42	19.42	5.83%	2,030
Aug 12, 2026	18.35	18.35	18.35	18.35	18.35	-6.62%	157
Aug 11, 2026	18.98	19.65	18.98	19.65	19.65	3.80%	1,397
Aug 7, 2026	18.93	18.93	18.93	18.93	18.93	7.70%	1,194
Aug 5, 2026	17.58	17.58	17.58	17.58	17.58	-3.96%	3,250
Jul 27, 2026	18.30	18.30	18.30	18.30	18.30	-0.11%	1,078
Jul 24, 2026	18.30	18.32	18.30	18.32	18.32	7.76%	640
Jul 23, 2026	17.00	17.00	17.00	17.00	17.00	-	1,830
Jul 22, 2026	17.00	17.00	17.00	17.00	17.00	-6.03%	15,426
Jul 21, 2026	18.09	18.09	18.09	18.09	18.09	7.04%	600
Jul 17, 2026	16.90	18.00	16.90	16.90	16.90	-8.45%	16,487
Jul 14, 2026	18.46	18.46	18.46	18.46	18.46	-4.25%	1,150
Jul 13, 2026	19.28	19.28	19.28	19.28	19.28	1.31%	1,707
Jul 10, 2026	19.03	19.03	19.03	19.03	19.03	-2.31%	1,706
Jul 9, 2026	20.09	20.09	19.48	19.48	19.48	0.67%	1,670
Jul 7, 2026	19.35	19.35	19.35	19.35	19.35	-3.25%	210
Jul 1, 2026	20.00	20.00	20.00	20.00	20.00	3.12%	180
Jun 30, 2026	18.36	19.40	18.36	19.40	19.39	3.88%	670
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