STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

26,142.06

-764.05

(-2.84%)

As of 07:26PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	26,705.83	27,141.68	26,120.35	26,142.06	26,142.06	26,555,570,176
Jun 27, 2022	27,121.68	27,644.11	26,567.52	26,691.60	26,691.60	26,987,945,039
Jun 26, 2022	27,710.59	28,080.86	27,094.49	27,120.46	27,120.46	23,250,975,800
Jun 25, 2022	27,371.71	27,742.07	27,024.92	27,718.13	27,718.13	23,683,580,344
Jun 24, 2022	27,388.98	27,686.21	26,970.46	27,369.20	27,369.20	32,172,456,593
Jun 23, 2022	25,909.84	27,440.26	25,856.75	27,390.58	27,390.58	34,018,364,416
Jun 22, 2022	26,796.00	26,975.73	25,698.70	25,910.38	25,910.38	37,043,219,273
Jun 21, 2022	26,736.56	27,933.20	26,429.44	26,784.60	26,784.60	37,466,596,738
Jun 20, 2022	26,724.72	27,167.35	25,645.34	26,743.37	26,743.37	40,010,094,692
Jun 19, 2022	24,765.60	26,927.50	23,536.17	26,724.60	26,724.60	45,938,111,198
Jun 18, 2022	26,670.83	27,012.95	23,069.11	24,774.38	24,774.38	54,725,903,315
Jun 17, 2022	26,410.51	27,534.84	26,360.04	26,668.30	26,668.30	35,345,541,168
Jun 16, 2022	29,064.85	29,414.88	26,251.98	26,405.24	26,405.24	40,400,087,818
Jun 15, 2022	28,735.27	29,183.64	26,121.23	29,060.39	29,060.39	70,693,992,391
Jun 14, 2022	28,992.08	29,655.80	27,026.49	28,748.29	28,748.29	65,911,288,929
Jun 13, 2022	34,217.95	34,292.86	28,539.15	28,991.30	28,991.30	87,931,019,276
Jun 12, 2022	36,272.05	36,437.18	34,250.04	34,250.04	34,250.04	43,721,064,410
Jun 11, 2022	37,181.17	37,586.73	36,096.52	36,255.81	36,255.81	34,831,394,091
Jun 10, 2022	38,248.85	38,403.20	36,991.53	37,180.07	37,180.07	38,181,895,040
Jun 09, 2022	37,933.17	38,448.72	38,139.66	38,250.97	38,250.97	27,555,136,675
Jun 08, 2022	39,052.59	39,186.19	37,580.23	37,932.01	37,932.01	37,966,788,265
Jun 07, 2022	39,473.18	39,465.17	36,930.29	39,057.60	39,057.60	51,111,920,040
Jun 06, 2022	37,645.32	39,797.64	37,617.89	39,471.84	39,471.84	40,197,417,091
Jun 05, 2022	37,579.42	37,935.41	37,251.09	37,640.77	37,640.77	21,728,716,049
Jun 04, 2022	37,416.96	37,699.64	37,157.32	37,576.64	37,576.64	20,894,214,408
Jun 03, 2022	38,297.79	38,520.37	36,970.83	37,414.76	37,414.76	32,969,934,304
Jun 02, 2022	37,745.93	38,478.93	37,557.55	38,297.39	38,297.39	36,557,804,842
Jun 01, 2022	40,175.30	40,419.09	37,350.96	37,751.23	37,751.23	52,113,280,421
May 31, 2022	40,148.07	40,744.22	39,567.00	40,174.99	40,174.99	42,381,230,632
May 30, 2022	37,470.07	40,449.83	37,270.63	40,151.27	40,151.27	49,708,185,832
May 29, 2022	36,929.23	37,537.39	36,701.75	37,473.37	37,473.37	23,026,551,253
May 28, 2022	36,703.02	37,058.12	36,337.11	36,933.84	36,933.84	24,499,540,717
May 27, 2022	37,368.48	37,475.81	36,047.03	36,430.02	36,430.02	46,552,431,415
May 26, 2022	37,903.29	38,290.65	36,267.12	37,389.03	37,389.03	46,979,384,509
May 25, 2022	38,026.44	38,641.47	37,830.09	37,900.19	37,900.19	35,288,287,525
May 24, 2022	37,213.94	38,161.58	36,976.26	38,029.58	38,029.58	34,132,342,196
May 23, 2022	38,845.31	39,122.15	37,062.06	37,211.11	37,211.11	40,260,412,018
May 22, 2022	37,790.12	38,985.41	37,588.16	38,863.67	38,863.67	27,723,534,177
May 21, 2022	37,491.45	37,990.93	37,270.01	37,789.80	37,789.80	22,180,204,133
May 20, 2022	38,856.70	39,276.77	37,021.67	37,492.58	37,492.58	39,480,977,289
May 19, 2022	37,015.80	38,953.16	36,916.33	38,860.82	38,860.82	43,295,162,045
May 18, 2022	38,962.96	39,190.58	37,015.69	37,015.69	37,015.69	40,321,548,793
May 17, 2022	38,373.67	39,393.00	38,014.93	38,964.72	38,964.72	37,268,656,499
May 16, 2022	40,400.33	40,401.58	37,687.84	38,374.33	38,374.33	41,909,379,835
May 15, 2022	38,848.70	40,405.26	38,111.90	40,401.28	40,401.28	33,342,226,949
May 14, 2022	37,799.42	38,970.30	37,047.28	38,852.16	38,852.16	36,888,465,126
May 13, 2022	37,815.43	40,008.19	37,484.32	37,796.14	37,796.14	55,295,682,057
May 12, 2022	37,604.50	39,000.09	34,336.51	37,837.37	37,837.37	87,259,561,191
May 11, 2022	40,421.63	41,524.01	36,591.82	37,604.01	37,604.01	91,473,274,467
May 10, 2022	39,388.69	42,375.33	38,989.54	40,430.38	40,430.38	77,948,317,661
May 09, 2022	44,006.15	44,286.27	39,419.00	39,419.00	39,419.00	82,431,074,228
May 08, 2022	45,828.97	45,828.97	43,630.35	44,005.18	44,005.18	47,498,511,883
May 07, 2022	46,525.46	46,638.31	45,103.36	45,827.70	45,827.70	31,465,625,876
May 06, 2022	46,916.26	47,001.32	45,712.84	46,523.43	46,523.43	48,788,421,202
May 05, 2022	50,566.35	50,635.09	46,073.04	46,918.77	46,918.77	55,296,921,135
May 04, 2022	48,444.36	50,965.77	48,403.10	50,569.69	50,569.69	46,819,524,651
May 03, 2022	49,591.46	49,652.60	48,249.90	48,447.50	48,447.50	35,070,360,536
May 02, 2022	49,458.23	50,288.71	49,260.12	49,593.02	49,593.02	42,376,379,198
May 01, 2022	48,505.86	49,610.72	48,341.90	49,454.25	49,454.25	34,713,614,281
Apr 30, 2022	49,653.89	49,866.56	48,486.15	48,507.93	48,507.93	30,734,069,608
Apr 29, 2022	50,916.87	50,916.78	49,170.14	49,658.99	49,658.99	39,720,935,643
Apr 28, 2022	50,291.50	51,519.10	50,063.99	50,923.55	50,923.55	43,407,862,696
Apr 27, 2022	48,820.33	50,555.80	48,695.45	50,291.11	50,291.11	39,705,021,212
Apr 26, 2022	51,524.74	51,859.48	48,568.97	48,816.69	48,816.69	44,272,320,412
Apr 25, 2022	50,222.89	51,572.73	48,817.10	51,537.33	51,537.33	45,152,118,538
Apr 24, 2022	50,182.34	50,652.54	49,874.07	50,218.68	50,218.68	22,856,966,079
Apr 23, 2022	50,513.28	50,763.87	50,021.96	50,192.96	50,192.96	20,513,603,641
Apr 22, 2022	51,028.14	51,413.98	50,005.91	50,515.31	50,515.31	35,606,673,564
Apr 21, 2022	51,662.72	53,553.66	50,415.32	51,030.03	51,030.03	44,539,643,990
Apr 20, 2022	52,308.59	52,823.05	51,233.07	51,666.30	51,666.30	34,739,668,831
Apr 19, 2022	51,448.97	52,607.28	51,102.43	52,309.86	52,309.86	31,892,035,016
Apr 18, 2022	50,114.25	51,716.33	48,904.05	51,446.50	51,446.50	42,473,045,905
Apr 17, 2022	50,978.94	51,171.86	49,986.83	50,108.89	50,108.89	24,081,912,228
Apr 16, 2022	51,148.64	51,251.26	50,550.92	50,987.40	50,987.40	21,231,652,969
Apr 15, 2022	50,369.66	51,237.39	50,277.66	51,150.08	51,150.08	27,441,922,161
Apr 14, 2022	51,728.93	52,017.17	50,046.81	50,364.76	50,364.76	30,698,964,473
Apr 13, 2022	50,698.70	52,047.71	50,180.91	51,737.11	51,737.11	34,801,350,317
Apr 12, 2022	49,972.27	51,136.24	49,807.45	50,703.26	50,703.26	39,159,744,785
Apr 11, 2022	53,094.48	53,410.57	49,739.79	49,957.34	49,957.34	42,914,114,874
Apr 10, 2022	53,777.11	54,515.78	52,829.95	53,102.82	53,102.82	22,211,660,673
Apr 09, 2022	53,149.84	53,784.31	53,025.62	53,778.43	53,778.43	20,176,302,551
Apr 08, 2022	54,761.52	55,255.24	53,025.66	53,156.86	53,156.86	34,211,322,691
Apr 07, 2022	54,287.02	55,060.13	53,880.05	54,759.91	54,759.91	32,855,519,322
Apr 06, 2022	56,862.31	56,862.31	54,270.01	54,286.07	54,286.07	49,494,886,696
Apr 05, 2022	58,217.97	58,597.45	56,862.88	56,876.84	56,876.84	37,006,412,725
Apr 04, 2022	58,183.85	58,431.31	56,524.19	58,215.68	58,215.68	40,581,052,107
Apr 03, 2022	57,428.47	59,244.28	57,146.68	58,194.24	58,194.24	31,837,632,462
Apr 02, 2022	57,962.40	58,892.57	57,332.53	57,440.77	57,440.77	36,737,630,178
Apr 01, 2022	56,951.82	58,293.52	55,525.46	57,957.58	57,957.58	47,790,316,188
Mar 31, 2022	58,752.62	59,486.44	56,736.13	56,932.45	56,932.45	41,665,949,368
Mar 30, 2022	59,316.57	59,448.85	58,410.09	58,753.27	58,753.27	36,620,567,407
Mar 29, 2022	58,977.90	60,092.16	58,977.90	59,327.61	59,327.61	39,243,309,719
Mar 28, 2022	58,468.60	60,266.99	58,277.55	59,012.41	59,012.41	45,531,734,637
Mar 27, 2022	55,576.07	58,470.89	55,704.37	58,466.90	58,466.90	35,165,798,397
Mar 26, 2022	55,328.66	55,864.07	55,099.64	55,570.41	55,570.41	21,166,881,924
Mar 25, 2022	55,047.92	56,350.39	54,836.53	55,327.26	55,327.26	38,143,108,981
Mar 24, 2022	53,864.05	55,361.38	53,687.39	55,043.39	55,043.39	38,868,868,562
Mar 23, 2022	53,308.37	53,872.66	52,716.46	53,871.97	53,871.97	31,704,202,506
Mar 22, 2022	51,707.95	54,283.96	51,562.40	53,301.36	53,301.36	40,272,414,224
Mar 21, 2022	51,996.73	52,208.60	51,251.70	51,712.84	51,712.84	30,988,359,730
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,221.18-37.14(-0.19%)

S&P 5003,828.00-72.11(-1.85%)

DOW30,986.88-451.38(-1.44%)

CAD/USD0.7770+0.0002(+0.02%)

CRUDE OIL111.93+2.36(+2.15%)

Bitcoin CAD26,142.06-764.05(-2.84%)

STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

Bitcoin CAD (BTC-CAD)

S&P/TSX
19,221.18
-37.14(-0.19%)

S&P 500
3,828.00
-72.11(-1.85%)

DOW
30,986.88
-451.38(-1.44%)

CAD/USD
0.7770
+0.0002(+0.02%)

CRUDE OIL
111.93
+2.36(+2.15%)

Bitcoin CAD
26,142.06
-764.05(-2.84%)