STOCK FUTURES FALL, TRAVEL SHARES DROP AS OMICRON WORRIES MOUNT

Selling pressure comes amid a host of less upbeat new commentary from major vaccine-makers

BinanceCoin CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

797.44

-3.30

(-0.41%)

As of 01:46PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2021	796.13	808.84	774.04	797.44	797.44	3,317,731,840
Nov. 29, 2021	778.52	803.50	767.64	795.27	795.27	3,090,072,996
Nov. 28, 2021	768.75	780.82	734.91	778.01	778.01	3,476,282,711
Nov. 27, 2021	750.86	794.82	748.01	767.89	767.89	3,179,240,804
Nov. 26, 2021	809.25	835.03	723.35	748.36	748.36	5,441,171,310
Nov. 25, 2021	747.47	818.51	744.17	764.58	764.58	3,213,219,117
Nov. 24, 2021	749.43	754.05	732.77	736.12	736.12	3,693,816,736
Nov. 23, 2021	710.78	767.37	710.16	749.74	749.74	3,710,947,313
Nov. 22, 2021	740.07	740.49	704.17	710.22	710.22	2,860,510,543
Nov. 21, 2021	764.08	765.05	733.97	740.68	740.68	2,601,240,200
Nov. 20, 2021	735.09	764.68	725.67	763.36	763.36	2,953,374,483
Nov. 19, 2021	669.87	740.61	661.85	735.16	735.16	3,136,581,686
Nov. 18, 2021	728.97	741.40	654.35	670.79	670.79	3,676,497,747
Nov. 17, 2021	740.56	745.07	696.53	729.05	729.05	3,411,153,803
Nov. 16, 2021	794.64	794.78	721.29	741.19	741.19	4,741,192,417
Nov. 15, 2021	816.69	828.03	790.95	792.27	792.27	2,686,843,486
Nov. 14, 2021	815.91	828.37	796.44	816.66	816.66	2,636,467,269
Nov. 13, 2021	787.06	822.51	778.91	815.96	815.96	2,643,497,101
Nov. 12, 2021	792.04	799.08	758.72	786.51	786.51	2,772,765,164
Nov. 11, 2021	768.55	795.37	757.74	792.98	792.98	2,947,941,466
Nov. 10, 2021	789.78	822.07	722.51	768.33	768.33	4,562,934,086
Nov. 09, 2021	813.76	818.19	786.60	789.97	789.97	2,734,832,980
Nov. 08, 2021	809.92	816.01	788.04	814.15	814.15	3,518,963,864
Nov. 07, 2021	794.80	833.57	787.20	809.91	809.91	3,756,796,400
Nov. 06, 2021	757.54	792.22	743.22	792.22	792.22	3,462,143,380
Nov. 05, 2021	696.61	767.76	691.33	758.02	758.02	4,578,033,261
Nov. 04, 2021	703.80	704.56	678.42	697.04	697.04	2,814,986,886
Nov. 03, 2021	688.09	706.88	670.54	703.80	703.80	3,178,318,396
Nov. 02, 2021	682.75	700.11	667.43	687.96	687.96	2,979,290,143
Nov. 01, 2021	649.81	683.22	634.31	682.14	682.14	3,137,602,176
Oct. 31, 2021	654.71	662.42	632.43	649.35	649.35	2,571,190,226
Oct. 30, 2021	656.29	668.82	634.12	653.93	653.93	2,718,793,143
Oct. 29, 2021	608.04	660.50	604.04	656.04	656.04	3,304,145,332
Oct. 28, 2021	555.29	610.92	553.84	607.52	607.52	3,243,655,100
Oct. 27, 2021	592.49	602.30	546.24	555.44	555.44	2,894,798,038
Oct. 26, 2021	600.12	606.06	589.02	592.37	592.37	1,841,701,793
Oct. 25, 2021	588.83	606.15	587.36	600.04	600.04	1,656,313,832
Oct. 24, 2021	600.92	601.92	578.92	589.70	589.70	1,541,823,498
Oct. 23, 2021	592.20	600.82	585.00	600.82	600.82	1,447,756,518
Oct. 22, 2021	582.64	614.33	582.64	591.84	591.84	2,426,909,074
Oct. 21, 2021	617.95	620.93	577.35	583.01	583.01	3,812,576,054
Oct. 20, 2021	603.01	622.38	595.81	617.54	617.54	2,330,069,549
Oct. 19, 2021	600.21	613.75	595.65	603.13	603.13	2,278,935,409
Oct. 18, 2021	582.74	603.70	579.55	600.23	600.23	2,474,348,759
Oct. 17, 2021	575.99	584.12	563.43	582.38	582.38	2,037,398,904
Oct. 16, 2021	586.22	597.92	573.25	575.89	575.89	2,354,898,399
Oct. 15, 2021	584.86	589.85	560.39	585.86	585.86	3,468,541,441
Oct. 14, 2021	585.30	597.83	574.22	584.15	584.15	3,077,535,924
Oct. 13, 2021	554.51	586.78	540.95	585.56	585.56	6,404,972,341
Oct. 12, 2021	516.13	553.84	489.44	553.84	553.84	3,920,844,562
Oct. 11, 2021	505.05	527.93	500.69	516.10	516.10	1,838,823,774
Oct. 10, 2021	526.09	526.41	502.95	505.73	505.73	1,794,184,406
Oct. 09, 2021	522.30	531.31	519.89	525.79	525.79	1,752,249,296
Oct. 08, 2021	550.23	554.03	519.82	522.73	522.73	3,340,249,388
Oct. 07, 2021	547.45	566.33	533.80	550.59	550.59	2,463,298,855
Oct. 06, 2021	556.70	557.07	525.31	548.00	548.00	2,525,213,366
Oct. 05, 2021	536.62	558.64	533.86	557.08	557.08	1,921,274,582
Oct. 04, 2021	543.80	543.70	520.42	536.03	536.03	2,073,847,143
Oct. 03, 2021	540.45	553.31	533.61	543.70	543.70	1,857,639,845
Oct. 02, 2021	533.02	554.05	519.82	541.39	541.39	2,201,676,508
Oct. 01, 2021	491.70	535.38	485.55	533.23	533.23	2,734,797,250
Sep. 30, 2021	469.09	492.32	467.40	490.96	490.96	2,278,431,513
Sep. 29, 2021	422.66	477.97	420.08	469.35	469.35	3,042,813,605
Sep. 28, 2021	424.01	436.03	419.20	422.20	422.20	1,640,872,492
Sep. 27, 2021	435.99	450.98	423.99	424.50	424.50	1,902,912,536
Sep. 26, 2021	442.67	446.09	405.33	435.39	435.39	2,477,550,037
Sep. 25, 2021	449.68	456.27	435.47	442.67	442.67	1,756,685,373
Sep. 24, 2021	486.01	487.40	426.05	449.56	449.56	2,633,186,902
Sep. 23, 2021	484.82	487.11	468.14	486.02	486.02	1,996,138,610
Sep. 22, 2021	440.47	485.42	439.36	485.18	485.18	2,146,785,017
Sep. 21, 2021	466.11	479.48	434.57	441.59	441.59	2,621,269,445
Sep. 20, 2021	521.52	522.85	459.60	463.43	463.43	3,001,200,777
Sep. 19, 2021	523.94	534.89	515.15	521.47	521.47	1,587,259,336
Sep. 18, 2021	518.65	535.93	512.68	524.20	524.20	1,672,032,782
Sep. 17, 2021	538.23	540.02	512.76	518.87	518.87	1,935,266,263
Sep. 16, 2021	544.23	547.30	527.85	538.54	538.54	2,182,571,403
Sep. 15, 2021	526.05	551.55	521.16	544.39	544.39	2,320,336,667
Sep. 14, 2021	504.97	525.92	501.42	525.72	525.72	2,028,676,194
Sep. 13, 2021	528.63	531.85	487.78	504.79	504.79	2,776,248,867
Sep. 12, 2021	514.56	534.63	505.21	528.48	528.48	2,120,500,868
Sep. 11, 2021	509.31	527.20	508.09	514.73	514.73	1,989,278,456
Sep. 10, 2021	533.57	555.61	500.19	509.77	509.77	2,927,882,005
Sep. 09, 2021	514.86	550.40	513.36	533.57	533.57	3,029,807,876
Sep. 08, 2021	528.53	537.48	488.04	526.96	526.96	3,733,330,011
Sep. 07, 2021	621.76	632.00	470.31	528.01	528.01	5,655,186,760
Sep. 06, 2021	632.49	637.80	613.14	621.62	621.62	2,765,626,421
Sep. 05, 2021	623.46	632.79	613.15	632.40	632.40	2,380,648,759
Sep. 04, 2021	611.75	638.93	608.61	623.93	623.93	2,893,968,937
Sep. 03, 2021	607.28	618.54	596.51	612.00	612.00	2,569,633,944
Sep. 02, 2021	618.30	637.22	603.06	607.49	607.49	2,917,876,189
Sep. 01, 2021	585.76	618.57	575.64	618.57	618.57	2,907,599,778
Aug. 31, 2021	580.77	602.29	570.61	585.95	585.95	3,000,339,654
Aug. 30, 2021	605.81	607.20	577.61	579.34	579.34	2,530,538,186
Aug. 29, 2021	613.70	625.65	602.33	605.80	605.80	2,224,439,242
Aug. 28, 2021	624.38	627.17	610.06	613.68	613.68	2,116,400,138
Aug. 27, 2021	607.18	624.81	594.45	624.16	624.16	3,235,447,616
Aug. 26, 2021	633.95	653.45	597.94	607.66	607.66	4,158,292,272
Aug. 25, 2021	594.86	638.60	593.34	632.98	632.98	4,141,191,245
Aug. 24, 2021	632.98	637.87	582.44	594.10	594.10	3,752,132,326
Aug. 23, 2021	576.03	643.94	573.84	632.56	632.56	4,881,279,093
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD74,250.31+659.80(+0.90%)

CMC Crypto 2001,402.14-65.80(-4.48%)

STOCK FUTURES FALL, TRAVEL SHARES DROP AS OMICRON WORRIES MOUNT

BinanceCoin CAD (BNB-CAD)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
74,250.31
+659.80(+0.90%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)