Currency Exchange International, Corp. (TSX:CXI)
Canada · Delayed Price · Currency is CAD 22.42
+0.22 (0.99%)
Aug 29, 2025, 1:20 PM EDT
TSX:CXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.71 | 22.71 | 22.20 | 22.42 | 22.42 | 0.99% | 900 |
| Aug 28, 2025 | 21.94 | 22.34 | 21.94 | 22.20 | 22.20 | 2.83% | 2,500 |
| Aug 27, 2025 | 21.50 | 21.70 | 21.50 | 21.59 | 21.59 | 0.42% | 26,800 |
| Aug 26, 2025 | 21.39 | 21.50 | 21.29 | 21.50 | 21.50 | 2.43% | 1,500 |
| Aug 25, 2025 | 20.75 | 21.25 | 20.72 | 20.99 | 20.99 | 1.75% | 4,040 |
| Aug 22, 2025 | 20.62 | 20.63 | 20.60 | 20.63 | 20.63 | 0.05% | 1,900 |
| Aug 21, 2025 | 20.40 | 20.65 | 20.40 | 20.62 | 20.62 | 0.63% | 27,100 |
| Aug 20, 2025 | 20.36 | 20.49 | 20.36 | 20.49 | 20.49 | 2.09% | 800 |
| Aug 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Aug 18, 2025 | 20.51 | 20.53 | 20.07 | 20.07 | 20.07 | -2.15% | 4,900 |
| Aug 15, 2025 | 20.50 | 20.69 | 20.47 | 20.51 | 20.51 | 1.03% | 25,700 |
| Aug 14, 2025 | 20.49 | 20.49 | 20.25 | 20.30 | 20.30 | -0.49% | 1,300 |
| Aug 13, 2025 | 20.46 | 20.67 | 20.01 | 20.40 | 20.40 | 1.19% | 2,014 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.16 | 20.16 | 20.16 | 0.55% | 1,801 |
| Aug 11, 2025 | 20.83 | 20.83 | 20.04 | 20.05 | 20.05 | 0.10% | 3,000 |
| Aug 8, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 20.03 | 0.05% | 802 |
| Aug 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 7,001 |
| Aug 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | 3,030 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 3,824 |
| Aug 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jul 31, 2025 | 19.98 | 19.98 | 19.89 | 19.95 | 19.95 | 0.35% | 2,300 |
| Jul 30, 2025 | 20.00 | 20.00 | 19.59 | 19.88 | 19.88 | 0.45% | 4,910 |
| Jul 29, 2025 | 20.01 | 20.01 | 19.73 | 19.79 | 19.79 | -1.10% | 1,638 |
| Jul 28, 2025 | 19.96 | 20.01 | 19.80 | 20.01 | 20.01 | 1.83% | 2,136 |
| Jul 25, 2025 | 19.96 | 19.98 | 19.56 | 19.65 | 19.65 | -0.86% | 2,500 |
| Jul 24, 2025 | 19.98 | 19.98 | 19.55 | 19.82 | 19.82 | 0.71% | 6,400 |
| Jul 23, 2025 | 19.96 | 19.96 | 19.55 | 19.68 | 19.68 | 0.15% | 10,529 |
| Jul 22, 2025 | 19.92 | 19.92 | 19.60 | 19.65 | 19.65 | -0.25% | 2,200 |
| Jul 21, 2025 | 19.60 | 20.18 | 19.55 | 19.70 | 19.70 | 0.72% | 5,400 |
| Jul 18, 2025 | 19.59 | 19.98 | 19.56 | 19.56 | 19.56 | -0.66% | 2,820 |
| Jul 17, 2025 | 20.23 | 20.23 | 19.69 | 19.69 | 19.69 | -0.81% | 2,100 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.84 | 19.85 | 19.85 | -1.73% | 1,700 |
| Jul 15, 2025 | 19.79 | 20.25 | 19.79 | 20.20 | 20.20 | 3.22% | 22,619 |
| Jul 14, 2025 | 19.56 | 19.57 | 19.56 | 19.57 | 19.57 | 0.10% | 211 |
| Jul 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 49 |
| Jul 10, 2025 | 19.60 | 19.65 | 19.55 | 19.55 | 19.55 | -0.15% | 5,400 |
| Jul 9, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Jul 8, 2025 | 19.59 | 19.59 | 19.58 | 19.58 | 19.58 | - | 1,649 |
| Jul 7, 2025 | 20.29 | 20.30 | 19.58 | 19.58 | 19.58 | -5.46% | 2,614 |
| Jul 4, 2025 | 20.85 | 20.85 | 20.28 | 20.71 | 20.71 | -0.62% | 6,130 |
| Jul 3, 2025 | 20.00 | 20.84 | 19.94 | 20.84 | 20.84 | 6.60% | 5,200 |
| Jul 2, 2025 | 19.82 | 19.82 | 19.55 | 19.55 | 19.55 | -1.26% | 3,322 |
| Jun 30, 2025 | 19.80 | 19.82 | 19.80 | 19.80 | 19.80 | 0.76% | 3,100 |
| Jun 27, 2025 | 19.72 | 19.74 | 19.65 | 19.65 | 19.65 | -0.46% | 4,902 |
| Jun 26, 2025 | 19.94 | 19.94 | 19.55 | 19.74 | 19.74 | -1.00% | 3,335 |
| Jun 25, 2025 | 19.70 | 19.94 | 19.55 | 19.94 | 19.94 | 1.73% | 2,700 |
| Jun 24, 2025 | 19.70 | 19.78 | 19.60 | 19.60 | 19.60 | -1.56% | 3,331 |
| Jun 23, 2025 | 19.57 | 19.91 | 19.57 | 19.91 | 19.91 | 1.79% | 2,117 |
| Jun 20, 2025 | 19.66 | 19.69 | 19.55 | 19.56 | 19.56 | -0.46% | 26,705 |
| Jun 19, 2025 | 19.65 | 19.90 | 19.63 | 19.65 | 19.65 | 0.10% | 2,400 |