SPXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	13.50	14.25	13.50	14.25	14.25	-4.36%	921
Feb 26, 2026	14.90	14.90	14.90	14.90	14.90	5.15%	164
Feb 24, 2026	14.15	14.17	14.15	14.17	14.17	1.21%	2,100
Feb 18, 2026	14.00	14.00	14.00	14.00	14.00	-3.78%	1,043
Feb 12, 2026	14.55	14.55	14.55	14.55	14.55	-0.95%	1,196
Feb 9, 2026	14.64	14.69	14.64	14.69	14.69	6.45%	2,536
Feb 6, 2026	13.80	13.80	13.80	13.80	13.80	-1.57%	1,181
Feb 3, 2026	14.20	14.20	14.02	14.02	14.02	-5.59%	5,667
Jan 30, 2026	14.85	14.85	14.85	14.85	14.85	5.92%	359
Jan 28, 2026	14.02	14.02	14.02	14.02	14.02	0.57%	61,750
Jan 27, 2026	14.10	14.82	13.94	13.94	13.94	1.53%	2,561
Jan 23, 2026	13.05	13.96	13.05	13.73	13.73	3.62%	3,099
Jan 21, 2026	13.25	13.25	13.25	13.25	13.25	1.92%	5,879
Jan 20, 2026	13.00	13.00	13.00	13.00	13.00	-2.59%	4,429
Jan 16, 2026	13.50	13.50	13.35	13.35	13.35	-8.28%	2,558
Jan 13, 2026	14.55	14.55	14.55	14.55	14.55	9.81%	487
Jan 5, 2026	13.25	13.25	13.25	13.25	13.25	-0.31%	2,272
Dec 30, 2025	13.29	13.29	13.29	13.29	13.29	1.65%	420