INDEX, DECX End of Day and Historical Quotes [CAD Total Declining Stocks]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, DECX:

05 Sep 2025

LAST: 995.0	CHANGE: 221.00	OPEN: 418.0	HIGH: 1041.0	ASK: 0.0	VOLUME: 226.89M
LAST: 995.0	CHG(%): 18.17	PREV: 1216.0	LOW: 418.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	418.0	1041.0	418.0	995.0	226.89M
04 Sep 25	914.0	1224.0	914.0	1216.0	282.58M
03 Sep 25	567.0	1212.0	567.0	1188.0	281.4M
02 Sep 25	856.0	1874.0	856.0	1859.0	283.88M
29 Aug 25	844.0	1463.0	844.0	1439.0	226.7M
28 Aug 25	704.0	1423.0	704.0	1393.0	247.79M
27 Aug 25	790.0	1341.0	790.0	1305.0	223.9M
26 Aug 25	812.0	1455.0	812.0	1455.0	329.94M
25 Aug 25	1050.0	1705.0	1050.0	1704.0	308.18M
22 Aug 25	528.0	713.0	460.0	713.0	129.4M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1,339.40
MA10:	1,326.70
MA20:	1,342.00
MA50:	1,344.26
MA100:	1,303.67
MA200:	1,375.40
STO14:	24.29
RSI14:	45.22
WPR14:	-75.39
MTM14:	-557.00
ROC14:	-0.36
ATR:	831.57
Week High:	1,874.00
Week Low:	418.00
Month High:	1,874.00
Month Low:	418.00
Year High:	2,729.00
Year Low:	44.00
Volatility:	66.85