STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Basic Attention Token CAD (BAT-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.350419

-0.002539

(-0.72%)

As of 03:29PM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.355432	0.358090	0.346560	0.350419	0.350419	22,448,332
Apr 25, 2024	0.376623	0.387803	0.358907	0.362234	0.362234	39,056,253
Apr 24, 2024	0.367063	0.376659	0.362519	0.376624	0.376624	22,961,920
Apr 23, 2024	0.358916	0.370494	0.358781	0.367063	0.367063	23,443,889
Apr 22, 2024	0.366887	0.368851	0.355657	0.358887	0.358887	17,929,490
Apr 21, 2024	0.340687	0.367563	0.337233	0.366887	0.366887	21,530,996
Apr 20, 2024	0.336630	0.347810	0.314189	0.340686	0.340686	35,308,150
Apr 19, 2024	0.326939	0.339379	0.318522	0.336630	0.336630	28,298,587
Apr 18, 2024	0.336384	0.340139	0.317176	0.326939	0.326939	31,350,064
Apr 17, 2024	0.342020	0.345445	0.321519	0.336385	0.336385	42,004,574
Apr 16, 2024	0.356704	0.376303	0.334785	0.342020	0.342020	53,624,082
Apr 15, 2024	0.331254	0.358921	0.318930	0.356704	0.356704	94,146,301
Apr 14, 2024	0.395953	0.396276	0.294565	0.331279	0.331279	215,932,426
Apr 13, 2024	0.445204	0.482405	0.377350	0.395953	0.395953	229,438,546
Apr 12, 2024	0.442216	0.457451	0.434023	0.445204	0.445204	81,986,524
Apr 11, 2024	0.432809	0.442624	0.408740	0.442216	0.442216	75,831,791
Apr 10, 2024	0.438586	0.446243	0.416713	0.432809	0.432809	124,851,750
Apr 09, 2024	0.411297	0.441183	0.401046	0.438586	0.438586	55,429,043
Apr 08, 2024	0.403536	0.411311	0.401800	0.411297	0.411297	38,099,049
Apr 07, 2024	0.399352	0.406183	0.397648	0.403536	0.403536	39,405,181
Apr 06, 2024	0.401351	0.404531	0.379778	0.399352	0.399352	74,620,415
Apr 05, 2024	0.387892	0.407546	0.379472	0.401351	0.401351	50,193,851
Apr 04, 2024	0.390945	0.402374	0.378591	0.387892	0.387892	114,007,035
Apr 03, 2024	0.429307	0.429308	0.387761	0.390945	0.390945	139,427,677
Apr 02, 2024	0.454515	0.461039	0.414682	0.429307	0.429307	139,217,056
Apr 01, 2024	0.440782	0.456696	0.440158	0.454515	0.454515	35,663,552
Mar 31, 2024	0.450148	0.452594	0.438719	0.440782	0.440782	47,555,977
Mar 30, 2024	0.455407	0.458750	0.441288	0.450148	0.450148	51,465,096
Mar 29, 2024	0.457914	0.464048	0.446893	0.455403	0.455403	39,706,735
Mar 28, 2024	0.470638	0.480709	0.453379	0.457914	0.457914	107,304,954
Mar 27, 2024	0.451303	0.479793	0.451298	0.470638	0.470638	114,694,646
Mar 26, 2024	0.421845	0.462415	0.417696	0.451303	0.451303	98,866,793
Mar 25, 2024	0.404581	0.424526	0.403693	0.421847	0.421847	77,248,128
Mar 24, 2024	0.397011	0.412982	0.392349	0.404581	0.404581	26,516,025
Mar 23, 2024	0.410434	0.414772	0.387385	0.397011	0.397011	83,027,404
Mar 22, 2024	0.405704	0.417918	0.400491	0.410436	0.410436	147,349,488
Mar 21, 2024	0.365239	0.406466	0.354332	0.405704	0.405704	160,444,725
Mar 20, 2024	0.403111	0.406247	0.357317	0.365286	0.365286	141,925,820
Mar 19, 2024	0.426805	0.428749	0.396464	0.403111	0.403111	51,144,206
Mar 18, 2024	0.415273	0.431768	0.394199	0.426805	0.426805	78,529,211
Mar 17, 2024	0.458211	0.461840	0.406163	0.415273	0.415273	125,249,000
Mar 16, 2024	0.490925	0.493702	0.427881	0.458211	0.458211	332,585,868
Mar 15, 2024	0.505610	0.507120	0.464333	0.490925	0.490925	355,430,688
Mar 14, 2024	0.500312	0.517644	0.494561	0.505610	0.505610	237,447,643
Mar 13, 2024	0.502117	0.502768	0.465887	0.500312	0.500312	185,258,391
Mar 12, 2024	0.479432	0.504493	0.459202	0.502117	0.502117	209,791,152
Mar 11, 2024	0.489375	0.496997	0.468658	0.479430	0.479430	145,256,919
Mar 10, 2024	0.461057	0.489389	0.454215	0.489374	0.489374	152,216,136
Mar 09, 2024	0.471514	0.471642	0.432531	0.461057	0.461057	169,311,516
Mar 08, 2024	0.439822	0.478389	0.436814	0.471517	0.471517	209,944,791
Mar 07, 2024	0.409642	0.442037	0.394715	0.439822	0.439822	260,898,527
Mar 06, 2024	0.445867	0.453995	0.369099	0.409632	0.409632	233,639,805
Mar 05, 2024	0.429417	0.469100	0.424594	0.445836	0.445836	108,393,890
Mar 04, 2024	0.450064	0.451101	0.405957	0.429423	0.429423	102,742,959
Mar 03, 2024	0.404810	0.485451	0.404810	0.449995	0.449995	328,341,746
Mar 02, 2024	0.378123	0.404845	0.378123	0.404818	0.404818	44,680,852
Mar 01, 2024	0.375843	0.391889	0.366752	0.378165	0.378165	54,893,310
Feb 29, 2024	0.362052	0.388619	0.349249	0.375961	0.375961	64,547,400
Feb 28, 2024	0.367511	0.367679	0.354733	0.362040	0.362040	35,867,058
Feb 27, 2024	0.352848	0.367507	0.346445	0.367464	0.367464	42,773,763
Feb 26, 2024	0.347871	0.356840	0.341792	0.352836	0.352836	27,280,076
Feb 25, 2024	0.334752	0.350685	0.330773	0.347873	0.347873	35,475,253
Feb 24, 2024	0.339288	0.343323	0.327079	0.334720	0.334720	42,178,198
Feb 23, 2024	0.338681	0.350122	0.330252	0.339270	0.339270	44,382,201
Feb 22, 2024	0.341446	0.342395	0.325965	0.338677	0.338677	49,499,238
Feb 21, 2024	0.352466	0.359617	0.331164	0.341461	0.341461	50,160,196
Feb 20, 2024	0.351960	0.356855	0.347217	0.352460	0.352460	38,345,458
Feb 19, 2024	0.340650	0.361758	0.338624	0.351917	0.351917	67,823,248
Feb 18, 2024	0.330488	0.340670	0.324458	0.340642	0.340642	50,913,470
Feb 17, 2024	0.325079	0.336257	0.322090	0.330450	0.330450	33,461,714
Feb 16, 2024	0.321065	0.328406	0.318410	0.325073	0.325073	34,055,637
Feb 15, 2024	0.317618	0.322701	0.313421	0.321064	0.321064	27,592,865
Feb 14, 2024	0.317075	0.328783	0.310894	0.317613	0.317613	60,710,377
Feb 13, 2024	0.305957	0.322012	0.305251	0.317095	0.317095	92,717,841
Feb 12, 2024	0.308454	0.317121	0.304146	0.305888	0.305888	26,185,468
Feb 11, 2024	0.308697	0.311197	0.303071	0.308440	0.308440	16,405,867
Feb 10, 2024	0.301710	0.310010	0.301661	0.308668	0.308668	21,575,681
Feb 09, 2024	0.297599	0.301915	0.294554	0.301741	0.301741	16,169,957
Feb 08, 2024	0.292391	0.297707	0.285251	0.297609	0.297609	16,447,416
Feb 07, 2024	0.292058	0.293837	0.289754	0.292373	0.292373	12,540,607
Feb 06, 2024	0.288397	0.293551	0.285421	0.292093	0.292093	11,412,748
Feb 05, 2024	0.292909	0.294486	0.288230	0.288432	0.288432	12,820,201
Feb 04, 2024	0.298679	0.299991	0.292408	0.292908	0.292908	12,102,749
Feb 03, 2024	0.295280	0.297207	0.293380	0.298678	0.298678	12,825,979
Feb 02, 2024	0.293292	0.298057	0.288554	0.295281	0.295281	16,848,762
Feb 01, 2024	0.298655	0.303765	0.290642	0.293317	0.293317	21,421,589
Jan 31, 2024	0.307686	0.308960	0.298144	0.298628	0.298628	19,424,654
Jan 30, 2024	0.305080	0.307686	0.298930	0.307686	0.307686	18,464,318
Jan 29, 2024	0.310454	0.312774	0.302615	0.305076	0.305076	18,144,304
Jan 28, 2024	0.303124	0.315417	0.299301	0.310446	0.310446	23,239,606
Jan 27, 2024	0.295547	0.304317	0.289034	0.303144	0.303144	30,672,449
Jan 26, 2024	0.291811	0.295474	0.285077	0.295474	0.295474	22,008,565
Jan 25, 2024	0.283961	0.292366	0.280492	0.291800	0.291800	18,520,833
Jan 24, 2024	0.291226	0.296772	0.271879	0.283961	0.283961	26,017,273
Jan 23, 2024	0.305825	0.307263	0.290601	0.291229	0.291229	22,956,423
Jan 22, 2024	0.312046	0.314612	0.305774	0.305774	0.305774	15,157,661
Jan 21, 2024	0.307720	0.312795	0.305775	0.312027	0.312027	13,603,732
Jan 20, 2024	0.310643	0.311090	0.294003	0.307713	0.307713	25,172,190
Jan 19, 2024	0.331059	0.332300	0.306351	0.310642	0.310642	22,618,319
Jan 18, 2024	0.331744	0.334539	0.324978	0.331046	0.331046	23,159,764
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,920.08+34.70(+0.16%)

S&P 5005,097.71+49.29(+0.98%)

DOW38,175.58+89.78(+0.24%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD86,854.82-267.60(-0.31%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Basic Attention Token CAD (BAT-CAD)

S&P/TSX
21,920.08
+34.70(+0.16%)

S&P 500
5,097.71
+49.29(+0.98%)

DOW
38,175.58
+89.78(+0.24%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
86,854.82
-267.60(-0.31%)