STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1600

0.0000

(0.00%)

As of 01:38PM EDT. 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	0.1550	0.1600	0.1550	0.1600	0.1600	266,405
Apr 25, 2024	0.1600	0.1600	0.1550	0.1600	0.1600	250,721
Apr 24, 2024	0.1650	0.1650	0.1600	0.1650	0.1650	300,255
Apr 23, 2024	0.1600	0.1650	0.1600	0.1650	0.1650	204,904
Apr 22, 2024	0.1600	0.1650	0.1600	0.1600	0.1600	277,767
Apr 19, 2024	0.1650	0.1650	0.1550	0.1650	0.1650	520,432
Apr 18, 2024	0.1650	0.1700	0.1650	0.1650	0.1650	196,541
Apr 17, 2024	0.1750	0.1750	0.1600	0.1650	0.1650	660,273
Apr 16, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	506,358
Apr 15, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	272,775
Apr 12, 2024	0.1800	0.1900	0.1800	0.1800	0.1800	177,195
Apr 11, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	187,290
Apr 10, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	165,892
Apr 09, 2024	0.1950	0.1950	0.1850	0.1900	0.1900	314,334
Apr 08, 2024	0.1900	0.1900	0.1800	0.1850	0.1850	279,578
Apr 05, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	249,963
Apr 04, 2024	0.1900	0.1950	0.1800	0.1850	0.1850	741,889
Apr 03, 2024	0.1900	0.1900	0.1800	0.1850	0.1850	628,854
Apr 02, 2024	0.1850	0.1900	0.1800	0.1850	0.1850	900,254
Apr 01, 2024	0.1900	0.2000	0.1800	0.1850	0.1850	450,788
Mar 28, 2024	0.1950	0.1950	0.1800	0.1850	0.1850	262,741
Mar 27, 2024	0.1800	0.1900	0.1800	0.1800	0.1800	870,843
Mar 26, 2024	0.1950	0.1950	0.1800	0.1850	0.1850	705,464
Mar 25, 2024	0.2000	0.2000	0.1850	0.1900	0.1900	367,993
Mar 22, 2024	0.1900	0.1900	0.1850	0.1900	0.1900	281,178
Mar 21, 2024	0.2000	0.2100	0.1900	0.1900	0.1900	325,635
Mar 20, 2024	0.1850	0.1950	0.1850	0.1950	0.1950	563,264
Mar 19, 2024	0.1900	0.1950	0.1900	0.1900	0.1900	435,202
Mar 18, 2024	0.1950	0.1950	0.1900	0.1950	0.1950	649,631
Mar 15, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	670,586
Mar 14, 2024	0.2150	0.2150	0.2000	0.2050	0.2050	502,167
Mar 13, 2024	0.2050	0.2350	0.2050	0.2100	0.2100	1,042,040
Mar 12, 2024	0.2150	0.2150	0.2050	0.2100	0.2100	800,994
Mar 11, 2024	0.2250	0.2250	0.2100	0.2100	0.2100	960,954
Mar 08, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	2,353,784
Mar 07, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	679,411
Mar 06, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	493,071
Mar 05, 2024	0.2500	0.2750	0.2450	0.2700	0.2700	2,342,008
Mar 04, 2024	0.3200	0.3250	0.2950	0.3000	0.3000	677,793
Mar 01, 2024	0.3100	0.3100	0.2900	0.3100	0.3100	553,126
Feb 29, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	549,912
Feb 28, 2024	0.3400	0.3400	0.3050	0.3150	0.3150	1,110,778
Feb 27, 2024	0.3450	0.3550	0.3100	0.3150	0.3150	1,374,075
Feb 26, 2024	0.2950	0.3300	0.2850	0.3300	0.3300	1,541,467
Feb 23, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	440,758
Feb 22, 2024	0.3000	0.3050	0.2850	0.2900	0.2900	306,755
Feb 21, 2024	0.3100	0.3100	0.2850	0.2900	0.2900	853,833
Feb 20, 2024	0.3200	0.3250	0.3000	0.3250	0.3250	488,107
Feb 16, 2024	0.3350	0.3400	0.3050	0.3150	0.3150	1,001,031
Feb 15, 2024	0.3650	0.3650	0.3150	0.3200	0.3200	1,058,330
Feb 14, 2024	0.3550	0.3700	0.3400	0.3500	0.3500	1,948,185
Feb 13, 2024	0.3000	0.3200	0.2950	0.3050	0.3050	929,761
Feb 12, 2024	0.2750	0.3600	0.2750	0.3450	0.3450	2,302,128
Feb 09, 2024	0.2750	0.2850	0.2650	0.2700	0.2700	661,295
Feb 08, 2024	0.2600	0.2700	0.2500	0.2650	0.2650	453,176
Feb 07, 2024	0.2450	0.2550	0.2350	0.2500	0.2500	149,836
Feb 06, 2024	0.2500	0.2600	0.2400	0.2450	0.2450	273,541
Feb 05, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	67,442
Feb 02, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	63,212
Feb 01, 2024	0.2600	0.2650	0.2550	0.2600	0.2600	134,422
Jan 31, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	384,744
Jan 30, 2024	0.2600	0.2700	0.2550	0.2550	0.2550	356,241
Jan 29, 2024	0.2650	0.2700	0.2500	0.2600	0.2600	485,386
Jan 26, 2024	0.2550	0.2700	0.2500	0.2600	0.2600	828,083
Jan 25, 2024	0.2400	0.2550	0.2350	0.2450	0.2450	507,086
Jan 24, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	573,490
Jan 23, 2024	0.2400	0.2400	0.2300	0.2350	0.2350	600,055
Jan 22, 2024	0.2550	0.2650	0.2300	0.2500	0.2500	707,164
Jan 19, 2024	0.2550	0.2700	0.2300	0.2650	0.2650	1,882,149
Jan 18, 2024	0.2900	0.2950	0.2500	0.2550	0.2550	1,137,456
Jan 17, 2024	0.2750	0.3000	0.2750	0.2950	0.2950	396,984
Jan 16, 2024	0.2750	0.2950	0.2650	0.2900	0.2900	971,759
Jan 15, 2024	0.2750	0.2800	0.2600	0.2750	0.2750	404,286
Jan 12, 2024	0.3000	0.3000	0.2650	0.2700	0.2700	1,705,104
Jan 11, 2024	0.3700	0.3700	0.2950	0.3050	0.3050	2,908,419
Jan 10, 2024	0.3400	0.3550	0.3300	0.3500	0.3500	1,076,413
Jan 09, 2024	0.3650	0.3650	0.3400	0.3450	0.3450	844,387
Jan 08, 2024	0.3700	0.3750	0.3500	0.3600	0.3600	1,395,185
Jan 05, 2024	0.3900	0.3900	0.3450	0.3550	0.3550	1,115,884
Jan 04, 2024	0.3650	0.3950	0.3600	0.3850	0.3850	1,370,243
Jan 03, 2024	0.3350	0.3750	0.3300	0.3600	0.3600	878,298
Jan 02, 2024	0.4000	0.4150	0.3650	0.3650	0.3650	1,627,520
Dec 29, 2023	0.3850	0.3950	0.3300	0.3450	0.3450	1,452,378
Dec 28, 2023	0.4000	0.4050	0.3800	0.3850	0.3850	797,613
Dec 27, 2023	0.3950	0.4500	0.3950	0.4050	0.4050	1,736,326
Dec 22, 2023	0.3800	0.3950	0.3700	0.3950	0.3950	1,683,773
Dec 21, 2023	0.3850	0.4050	0.3650	0.3750	0.3750	2,073,518
Dec 20, 2023	0.3700	0.4000	0.3550	0.3650	0.3650	2,207,575
Dec 19, 2023	0.3650	0.3750	0.3500	0.3500	0.3500	1,015,012
Dec 18, 2023	0.2900	0.3500	0.2800	0.3450	0.3450	1,593,366
Dec 15, 2023	0.2900	0.2900	0.2750	0.2900	0.2900	426,969
Dec 14, 2023	0.2900	0.2950	0.2800	0.2950	0.2950	657,715
Dec 13, 2023	0.2650	0.2900	0.2600	0.2900	0.2900	671,203
Dec 12, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	625,343
Dec 11, 2023	0.2750	0.2900	0.2550	0.2700	0.2700	774,143
Dec 08, 2023	0.2950	0.3100	0.2900	0.3100	0.3100	929,811
Dec 07, 2023	0.2750	0.2900	0.2600	0.2850	0.2850	682,115
Dec 06, 2023	0.2750	0.3100	0.2650	0.2650	0.2650	1,982,228
Dec 05, 2023	0.2500	0.2750	0.2400	0.2600	0.2600	946,401
Dec 04, 2023	0.2300	0.2700	0.2250	0.2550	0.2550	2,026,050
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.15+96.77(+0.44%)

S&P 5005,104.87+56.45(+1.12%)

DOW38,280.18+194.38(+0.51%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL83.74+0.17(+0.20%)

Bitcoin CAD87,421.54-745.20(-0.85%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

BIGG Digital Assets Inc. (BIGG.CN)

S&P/TSX
21,982.15
+96.77(+0.44%)

S&P 500
5,104.87
+56.45(+1.12%)

DOW
38,280.18
+194.38(+0.51%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
83.74
+0.17(+0.20%)

Bitcoin CAD
87,421.54
-745.20(-0.85%)