STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

Expectations skewed firmly towards a 25 basis point hike or no move at all

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

448.84

-14.28

(-3.08%)

As of 02:05PM UTC. Market open.

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	455.32	466.22	450.26	459.70	459.70	875,525,686
Mar 21, 2023	462.16	465.72	455.12	455.20	455.20	932,856,359
Mar 20, 2023	456.57	468.22	456.57	462.13	462.13	968,048,850
Mar 19, 2023	466.88	477.11	455.55	456.56	456.56	1,140,929,426
Mar 18, 2023	452.61	468.53	449.01	466.93	466.93	1,286,947,068
Mar 17, 2023	422.97	456.98	418.70	452.58	452.58	1,834,663,391
Mar 16, 2023	423.62	429.69	416.14	422.84	422.84	821,748,118
Mar 15, 2023	424.51	436.98	417.29	423.51	423.51	1,185,752,252
Mar 14, 2023	-	-	-	-	-	-
Mar 13, 2023	385.22	398.87	383.41	398.83	398.83	665,098,104
Mar 12, 2023	385.22	398.85	383.41	398.83	398.83	665,098,104
Mar 11, 2023	384.48	390.34	377.37	385.24	385.24	725,716,097
Mar 10, 2023	383.60	385.43	367.39	384.46	384.46	774,380,704
Mar 09, 2023	395.98	402.38	377.26	383.56	383.56	699,454,985
Mar 08, 2023	397.84	404.62	393.12	395.87	395.87	602,591,206
Mar 07, 2023	392.15	398.67	390.11	397.86	397.86	513,136,380
Mar 06, 2023	392.80	394.16	386.98	392.23	392.23	509,474,437
Mar 05, 2023	394.28	398.29	391.67	392.79	392.79	391,293,909
Mar 04, 2023	395.36	396.74	390.33	394.26	394.26	393,843,254
Mar 03, 2023	407.90	408.08	391.58	395.35	395.35	613,235,560
Mar 02, 2023	411.67	412.33	404.03	407.86	407.86	503,821,456
Mar 01, 2023	411.44	417.07	409.79	411.66	411.66	513,674,571
Feb 28, 2023	413.87	414.96	410.16	411.40	411.40	460,792,314
Feb 27, 2023	420.12	420.63	408.44	413.87	413.87	549,567,224
Feb 26, 2023	412.36	421.47	410.44	420.14	420.14	424,658,355
Feb 25, 2023	411.96	413.26	405.34	412.38	412.38	423,449,339
Feb 24, 2023	417.77	423.25	408.30	411.90	411.90	654,451,474
Feb 23, 2023	423.73	425.87	414.15	417.87	417.87	640,420,423
Feb 22, 2023	421.54	423.74	412.12	423.70	423.70	743,931,940
Feb 21, 2023	424.33	427.22	419.63	421.53	421.53	784,073,923
Feb 20, 2023	420.70	429.76	417.31	424.30	424.30	910,010,528
Feb 19, 2023	426.63	429.06	419.62	420.57	420.57	704,383,463
Feb 18, 2023	422.27	429.40	422.16	426.71	426.71	630,450,310
Feb 17, 2023	410.60	426.23	409.02	422.26	422.26	945,338,158
Feb 16, 2023	424.74	437.71	410.28	410.63	410.63	1,396,331,056
Feb 15, 2023	395.09	425.03	392.86	424.76	424.76	893,960,425
Feb 14, 2023	392.69	400.85	387.41	395.06	395.06	883,446,192
Feb 13, 2023	417.96	421.35	378.83	392.69	392.69	1,763,607,402
Feb 12, 2023	415.78	428.78	410.30	418.00	418.00	695,926,117
Feb 11, 2023	409.63	416.50	408.93	415.79	415.79	466,594,733
Feb 10, 2023	411.56	415.11	407.96	409.60	409.60	659,843,205
Feb 09, 2023	441.26	442.63	408.03	411.50	411.50	1,047,028,983
Feb 08, 2023	446.22	448.47	436.04	441.15	441.15	692,636,856
Feb 07, 2023	436.30	446.87	435.76	446.23	446.23	698,760,022
Feb 06, 2023	439.45	445.13	431.68	436.40	436.40	701,582,916
Feb 05, 2023	443.33	452.40	435.71	439.46	439.46	888,610,854
Feb 04, 2023	445.60	447.77	439.55	443.41	443.41	591,361,267
Feb 03, 2023	430.55	446.73	425.08	445.62	445.62	1,155,532,897
Feb 02, 2023	421.26	443.07	420.49	430.63	430.63	1,210,690,605
Feb 01, 2023	415.59	424.18	406.96	421.43	421.43	818,560,382
Jan 31, 2023	411.03	417.59	409.23	415.71	415.71	648,752,356
Jan 30, 2023	422.29	426.02	406.17	411.00	411.00	844,482,915
Jan 29, 2023	408.50	426.65	407.12	422.23	422.23	884,348,978
Jan 28, 2023	411.00	417.63	405.65	408.51	408.51	579,889,171
Jan 27, 2023	406.02	412.20	400.08	410.96	410.96	646,732,623
Jan 26, 2023	410.93	414.37	404.01	406.01	406.01	720,424,120
Jan 25, 2023	402.02	419.33	393.96	411.22	411.22	893,475,125
Jan 24, 2023	408.35	431.23	400.98	401.99	401.99	1,186,834,496
Jan 23, 2023	405.16	411.26	404.74	408.50	408.50	696,212,423
Jan 22, 2023	400.79	416.28	400.60	405.20	405.20	764,504,507
Jan 21, 2023	408.53	414.68	400.55	400.82	400.82	1,011,248,042
Jan 20, 2023	396.99	408.53	387.08	408.47	408.47	897,144,865
Jan 19, 2023	387.19	397.01	387.17	397.00	397.00	580,828,862
Jan 18, 2023	401.52	408.08	379.89	387.34	387.34	1,139,462,251
Jan 17, 2023	400.73	408.13	398.16	401.51	401.51	709,412,502
Jan 16, 2023	404.75	410.87	393.93	400.65	400.65	806,827,585
Jan 15, 2023	409.22	409.80	392.59	404.74	404.74	754,202,081
Jan 14, 2023	393.66	420.84	393.50	409.10	409.10	1,457,332,753
Jan 13, 2023	385.05	395.74	383.14	393.68	393.68	753,024,589
Jan 12, 2023	385.32	384.75	375.15	385.05	385.05	877,500,170
Jan 11, 2023	372.54	382.64	368.73	382.83	382.83	626,469,243
Jan 10, 2023	365.20	373.60	363.45	372.53	372.53	631,780,784
Jan 09, 2023	368.75	378.81	363.95	365.27	365.27	1,049,676,439
Jan 08, 2023	351.37	368.68	350.38	368.68	368.68	660,718,921
Jan 07, 2023	349.49	353.67	349.14	351.41	351.41	440,756,945
Jan 06, 2023	347.83	349.67	348.23	349.51	349.51	562,045,545
Jan 05, 2023	349.39	349.39	346.25	347.79	347.79	465,126,584
Jan 04, 2023	336.55	351.13	335.61	349.45	349.45	853,562,603
Jan 03, 2023	333.06	334.71	334.47	336.54	336.54	516,092,946
Jan 02, 2023	330.43	335.73	326.91	333.04	333.04	485,220,453
Jan 01, 2023	334.26	334.47	330.52	330.41	330.41	377,124,474
Dec 31, 2022	333.52	335.96	332.60	334.28	334.28	417,332,487
Dec 30, 2022	334.06	334.15	329.43	333.51	333.51	464,483,029
Dec 29, 2022	332.10	334.05	331.07	334.09	334.09	468,045,578
Dec 28, 2022	333.54	333.72	327.69	332.06	332.06	564,030,836
Dec 27, 2022	331.13	334.16	328.41	333.52	333.52	529,294,343
Dec 26, 2022	330.93	332.37	329.17	331.12	331.12	374,398,514
Dec 25, 2022	333.79	335.29	328.67	330.92	330.92	405,666,713
Dec 24, 2022	335.86	335.90	332.86	333.79	333.79	382,902,023
Dec 23, 2022	335.31	338.37	333.45	335.86	335.86	530,675,228
Dec 22, 2022	335.06	337.01	328.32	335.31	335.31	740,962,661
Dec 21, 2022	342.33	342.33	334.53	335.03	335.03	652,637,981
Dec 20, 2022	328.35	343.63	327.37	342.40	342.40	908,372,406
Dec 19, 2022	343.92	345.92	325.86	328.34	328.34	1,024,879,628
Dec 18, 2022	333.13	346.63	329.73	343.81	343.81	1,266,893,751
Dec 17, 2022	317.62	334.60	303.58	333.15	333.15	1,644,195,210
Dec 16, 2022	352.71	360.44	312.29	317.63	317.63	1,736,366,784
Dec 15, 2022	363.37	363.37	351.20	352.72	352.72	968,748,945
Dec 14, 2022	368.67	376.98	360.33	363.48	363.48	1,391,178,580
Dec 13, 2022	376.62	380.24	350.47	368.66	368.66	2,610,254,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,701.58+46.66(+0.24%)

S&P 5004,001.22-1.65(-0.04%)

DOW32,547.06-13.54(-0.04%)

CAD/USD0.7289-0.0005(-0.0700%)

CRUDE OIL69.55-0.12(-0.17%)

BTC-CAD38,903.29+407.36(+1.06%)

STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

BNB CAD (BNB-CAD)

S&P/TSX
19,701.58
+46.66(+0.24%)

S&P 500
4,001.22
-1.65(-0.04%)

DOW
32,547.06
-13.54(-0.04%)

CAD/USD
0.7289
-0.0005(-0.0700%)

CRUDE OIL
69.55
-0.12(-0.17%)

BTC-CAD
38,903.29
+407.36(+1.06%)