Canada Markets closed
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%) Bitcoin CAD
70,104.19 +332.89 (+0.48%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Bitcoin CAD (BTC-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
70,104.19+332.89 (+0.48%)
As of 1:05PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 27, 2021 | 68,730.86 | 70,653.98 | 68,740.53 | 70,104.19 | 70,104.19 | 41,780,473,856 |
| Nov. 26, 2021 | 74,669.02 | 74,979.26 | 68,511.45 | 68,511.45 | 68,511.45 | 53,472,602,115 |
| Nov. 25, 2021 | 72,378.56 | 75,110.27 | 72,350.10 | 72,534.31 | 72,534.31 | 43,418,272,413 |
| Nov. 24, 2021 | 72,973.06 | 73,293.71 | 71,010.54 | 71,258.05 | 71,258.05 | 46,385,207,000 |
| Nov. 23, 2021 | 71,519.45 | 73,337.77 | 70,837.41 | 72,977.15 | 72,977.15 | 47,518,691,883 |
| Nov. 22, 2021 | 74,292.23 | 74,931.88 | 70,738.45 | 71,500.06 | 71,500.06 | 44,503,757,792 |
| Nov. 21, 2021 | 75,510.12 | 75,856.40 | 74,104.88 | 74,322.13 | 74,322.13 | 33,058,648,228 |
| Nov. 20, 2021 | 73,467.92 | 75,673.66 | 72,652.08 | 75,468.00 | 75,468.00 | 38,714,583,154 |
| Nov. 19, 2021 | 71,707.27 | 73,709.42 | 70,192.98 | 73,473.61 | 73,473.61 | 48,926,809,857 |
| Nov. 18, 2021 | 76,121.74 | 76,860.75 | 71,259.54 | 71,765.26 | 71,765.26 | 52,162,509,641 |
| Nov. 17, 2021 | 75,572.95 | 76,447.25 | 73,526.95 | 76,131.67 | 76,131.67 | 49,408,889,963 |
| Nov. 16, 2021 | 79,747.84 | 79,747.84 | 73,947.17 | 75,600.13 | 75,600.13 | 58,865,763,213 |
| Nov. 15, 2021 | 82,204.52 | 83,065.79 | 79,546.39 | 79,543.44 | 79,543.44 | 38,244,659,286 |
| Nov. 14, 2021 | 80,899.23 | 82,171.76 | 79,885.64 | 82,136.20 | 82,136.20 | 31,518,754,671 |
| Nov. 13, 2021 | 80,526.14 | 81,476.96 | 79,453.78 | 80,916.99 | 80,916.99 | 38,248,814,023 |
| Nov. 12, 2021 | 81,658.23 | 82,453.79 | 78,280.17 | 80,523.41 | 80,523.41 | 45,290,872,016 |
| Nov. 11, 2021 | 81,142.45 | 82,160.93 | 80,218.16 | 81,766.48 | 81,766.48 | 45,170,667,390 |
| Nov. 10, 2021 | 83,268.33 | 85,339.52 | 79,000.66 | 81,162.86 | 81,162.86 | 60,852,670,668 |
| Nov. 09, 2021 | 84,050.78 | 85,357.96 | 82,605.91 | 83,291.32 | 83,291.32 | 52,679,660,070 |
| Nov. 08, 2021 | 78,872.23 | 84,209.48 | 78,872.23 | 84,072.05 | 84,072.05 | 51,171,771,933 |
| Nov. 07, 2021 | 76,660.99 | 78,850.97 | 76,508.52 | 78,850.97 | 78,850.97 | 30,788,270,851 |
| Nov. 06, 2021 | 76,055.66 | 76,705.53 | 74,928.45 | 76,626.82 | 76,626.82 | 36,235,063,839 |
| Nov. 05, 2021 | 76,536.55 | 77,962.63 | 75,750.38 | 76,126.41 | 76,126.41 | 38,115,839,427 |
| Nov. 04, 2021 | 77,911.31 | 78,160.84 | 75,810.91 | 76,526.77 | 76,526.77 | 40,616,677,225 |
| Nov. 03, 2021 | 78,485.85 | 78,891.84 | 75,952.09 | 77,946.27 | 77,946.27 | 44,716,312,529 |
| Nov. 02, 2021 | 75,437.76 | 79,776.06 | 75,079.99 | 78,451.20 | 78,451.20 | 46,835,987,242 |
| Nov. 01, 2021 | 75,936.67 | 77,247.45 | 73,930.52 | 75,488.69 | 75,488.69 | 44,733,803,353 |
| Oct. 31, 2021 | 76,613.59 | 77,301.90 | 74,413.47 | 75,934.82 | 75,934.82 | 39,926,147,860 |
| Oct. 30, 2021 | 77,095.27 | 77,207.73 | 75,458.99 | 76,661.08 | 76,661.08 | 39,833,716,984 |
| Oct. 29, 2021 | 74,857.05 | 78,010.16 | 74,490.91 | 77,081.16 | 77,081.16 | 45,654,250,876 |
| Oct. 28, 2021 | 72,330.92 | 76,675.49 | 71,882.63 | 74,853.67 | 74,853.67 | 55,881,545,596 |
| Oct. 27, 2021 | 74,788.62 | 76,110.88 | 72,190.09 | 72,345.34 | 72,345.34 | 54,005,768,685 |
| Oct. 26, 2021 | 78,040.80 | 78,277.98 | 74,345.84 | 74,803.23 | 74,803.23 | 43,222,258,308 |
| Oct. 25, 2021 | 75,339.67 | 79,014.16 | 75,072.72 | 78,049.55 | 78,049.55 | 38,461,436,004 |
| Oct. 24, 2021 | 75,881.04 | 76,051.00 | 73,748.10 | 75,385.34 | 75,385.34 | 33,796,347,551 |
| Oct. 23, 2021 | 75,048.00 | 76,345.38 | 73,974.59 | 75,912.29 | 75,912.29 | 33,239,864,933 |
| Oct. 22, 2021 | 76,996.30 | 78,611.66 | 74,431.13 | 75,045.08 | 75,045.08 | 47,523,166,840 |
| Oct. 21, 2021 | 81,352.38 | 82,195.06 | 76,828.37 | 76,962.01 | 76,962.01 | 56,794,268,282 |
| Oct. 20, 2021 | 79,426.24 | 82,455.02 | 78,519.23 | 81,340.79 | 81,340.79 | 50,275,242,981 |
| Oct. 19, 2021 | 76,765.70 | 79,650.75 | 76,157.20 | 79,398.33 | 79,398.33 | 50,003,822,404 |
| Oct. 18, 2021 | 76,164.12 | 77,597.72 | 74,393.62 | 76,744.55 | 76,744.55 | 47,085,956,678 |
| Oct. 17, 2021 | 75,303.41 | 76,267.53 | 73,198.88 | 76,170.08 | 76,170.08 | 35,926,364,467 |
| Oct. 16, 2021 | 76,196.20 | 77,018.59 | 74,460.52 | 75,309.02 | 75,309.02 | 42,360,222,530 |
| Oct. 15, 2021 | 70,967.79 | 77,643.56 | 70,329.69 | 76,176.94 | 76,176.94 | 64,039,533,968 |
| Oct. 14, 2021 | 71,365.49 | 72,715.38 | 70,459.95 | 70,937.63 | 70,937.63 | 45,313,469,831 |
| Oct. 13, 2021 | 69,922.35 | 71,779.12 | 67,658.59 | 71,400.65 | 71,400.65 | 51,850,625,194 |
| Oct. 12, 2021 | 71,807.87 | 71,945.52 | 67,905.43 | 69,925.84 | 69,925.84 | 51,262,712,150 |
| Oct. 11, 2021 | 68,335.72 | 72,148.13 | 68,036.41 | 71,755.39 | 71,755.39 | 53,222,049,292 |
| Oct. 10, 2021 | 68,541.01 | 70,382.06 | 67,682.18 | 68,382.48 | 68,382.48 | 49,350,567,349 |
| Oct. 09, 2021 | 67,265.00 | 69,096.20 | 67,022.23 | 68,560.22 | 68,560.22 | 40,525,313,261 |
| Oct. 08, 2021 | 67,514.75 | 70,176.07 | 67,408.68 | 67,312.48 | 67,312.48 | 43,406,086,019 |
| Oct. 07, 2021 | 69,649.97 | 69,649.97 | 67,170.66 | 67,519.57 | 67,519.57 | 46,189,116,604 |
| Oct. 06, 2021 | 64,787.94 | 69,948.20 | 63,828.28 | 69,678.70 | 69,678.70 | 61,715,797,875 |
| Oct. 05, 2021 | 61,913.00 | 65,227.66 | 61,770.93 | 64,823.36 | 64,823.36 | 45,141,712,152 |
| Oct. 04, 2021 | 60,884.38 | 62,210.49 | 59,180.12 | 61,834.86 | 61,834.86 | 42,030,583,220 |
| Oct. 03, 2021 | 60,298.55 | 62,193.32 | 59,637.46 | 60,873.07 | 60,873.07 | 33,642,022,411 |
| Oct. 02, 2021 | 60,877.05 | 61,059.91 | 60,027.24 | 60,338.33 | 60,338.33 | 38,716,433,291 |
| Oct. 01, 2021 | 55,579.26 | 61,254.60 | 55,053.25 | 60,851.09 | 60,851.09 | 54,191,063,876 |
| Sep. 30, 2021 | 52,996.23 | 55,849.54 | 52,850.75 | 55,546.47 | 55,546.47 | 39,501,604,155 |
| Sep. 29, 2021 | 52,059.64 | 54,008.99 | 51,765.65 | 53,012.93 | 53,012.93 | 39,031,535,122 |
| Sep. 28, 2021 | 53,285.72 | 53,924.49 | 51,900.65 | 52,021.05 | 52,021.05 | 38,304,628,304 |
| Sep. 27, 2021 | 54,691.55 | 55,918.66 | 53,277.28 | 53,329.71 | 53,329.71 | 39,117,491,332 |
| Sep. 26, 2021 | 54,051.41 | 55,565.52 | 51,681.47 | 54,659.11 | 54,659.11 | 38,786,660,556 |
| Sep. 25, 2021 | 54,204.48 | 54,398.87 | 52,834.65 | 54,045.04 | 54,045.04 | 39,986,288,247 |
| Sep. 24, 2021 | 56,848.67 | 57,203.54 | 51,983.66 | 54,203.04 | 54,203.04 | 54,202,525,004 |
| Sep. 23, 2021 | 55,699.46 | 56,877.69 | 55,147.49 | 56,849.67 | 56,849.67 | 43,362,505,419 |
| Sep. 22, 2021 | 52,136.57 | 55,930.73 | 52,087.14 | 55,717.64 | 55,717.64 | 48,768,292,720 |
| Sep. 21, 2021 | 55,069.43 | 55,658.57 | 51,001.75 | 52,156.72 | 52,156.72 | 62,419,748,856 |
| Sep. 20, 2021 | 60,335.57 | 60,408.05 | 54,588.38 | 54,853.78 | 54,853.78 | 56,218,653,573 |
| Sep. 19, 2021 | 61,592.03 | 61,667.96 | 59,936.91 | 60,334.05 | 60,334.05 | 34,427,938,603 |
| Sep. 18, 2021 | 60,321.96 | 62,259.29 | 60,084.32 | 61,604.16 | 61,604.16 | 36,463,075,968 |
| Sep. 17, 2021 | 60,583.52 | 60,980.78 | 59,734.09 | 60,314.30 | 60,314.30 | 36,657,137,249 |
| Sep. 16, 2021 | 60,769.61 | 61,276.83 | 59,715.76 | 60,599.19 | 60,599.19 | 40,283,699,689 |
| Sep. 15, 2021 | 59,773.95 | 61,170.99 | 59,376.59 | 60,791.61 | 60,791.61 | 38,467,044,773 |
| Sep. 14, 2021 | 56,871.86 | 59,942.42 | 56,606.46 | 59,766.97 | 59,766.97 | 49,054,993,307 |
| Sep. 13, 2021 | 58,414.87 | 59,002.83 | 55,175.06 | 56,875.68 | 56,875.68 | 51,824,601,958 |
| Sep. 12, 2021 | 57,379.64 | 58,809.30 | 56,851.41 | 58,422.55 | 58,422.55 | 35,363,022,140 |
| Sep. 11, 2021 | 56,952.17 | 58,347.68 | 56,886.71 | 57,373.08 | 57,373.08 | 43,789,778,381 |
| Sep. 10, 2021 | 58,764.53 | 59,546.37 | 56,287.56 | 56,970.02 | 56,970.02 | 49,698,039,444 |
| Sep. 09, 2021 | 58,108.24 | 59,684.04 | 57,957.41 | 58,757.89 | 58,757.89 | 48,981,549,848 |
| Sep. 08, 2021 | 59,221.43 | 59,797.82 | 56,600.10 | 58,510.21 | 58,510.21 | 62,212,365,005 |
| Sep. 07, 2021 | 66,007.70 | 66,213.34 | 54,680.30 | 59,200.40 | 59,200.40 | 82,468,880,129 |
| Sep. 06, 2021 | 64,877.48 | 66,044.71 | 64,056.23 | 65,973.93 | 65,973.93 | 48,739,593,019 |
| Sep. 05, 2021 | 62,555.41 | 64,975.02 | 62,055.27 | 64,857.95 | 64,857.95 | 38,000,711,512 |
| Sep. 04, 2021 | 62,639.18 | 63,316.68 | 62,068.02 | 62,563.89 | 62,563.89 | 46,939,020,831 |
| Sep. 03, 2021 | 61,873.76 | 63,784.07 | 60,749.36 | 62,659.28 | 62,659.28 | 54,117,900,281 |
| Sep. 02, 2021 | 61,605.51 | 63,409.60 | 61,386.77 | 61,923.31 | 61,923.31 | 49,596,258,535 |
| Sep. 01, 2021 | 59,424.89 | 61,931.29 | 58,818.46 | 61,654.96 | 61,654.96 | 49,401,945,272 |
| Aug. 31, 2021 | 59,289.84 | 60,815.07 | 58,957.20 | 59,509.31 | 59,509.31 | 43,818,639,659 |
| Aug. 30, 2021 | 61,597.84 | 61,745.58 | 59,191.52 | 59,328.48 | 59,328.48 | 40,153,757,397 |
| Aug. 29, 2021 | 61,736.27 | 62,661.30 | 60,492.50 | 61,591.51 | 61,591.51 | 32,655,910,331 |
| Aug. 28, 2021 | 61,939.91 | 62,206.13 | 61,216.22 | 61,725.10 | 61,725.10 | 36,058,945,793 |
| Aug. 27, 2021 | 59,489.45 | 61,990.65 | 58,907.05 | 61,922.34 | 61,922.34 | 43,560,226,494 |
| Aug. 26, 2021 | 61,691.93 | 62,158.96 | 58,513.52 | 59,549.91 | 59,549.91 | 41,440,098,785 |
| Aug. 25, 2021 | 60,125.13 | 61,949.13 | 59,433.28 | 61,639.23 | 61,639.23 | 41,100,154,892 |
| Aug. 24, 2021 | 62,716.34 | 62,975.94 | 60,075.99 | 60,098.50 | 60,098.50 | 44,546,762,856 |
| Aug. 23, 2021 | 63,222.00 | 64,201.84 | 62,110.29 | 62,695.84 | 62,695.84 | 43,409,717,891 |
| Aug. 22, 2021 | 62,655.08 | 63,429.29 | 61,797.14 | 63,260.45 | 63,260.45 | 32,541,066,729 |
| Aug. 21, 2021 | 63,242.24 | 63,742.19 | 61,948.07 | 62,701.73 | 62,701.73 | 52,034,291,731 |
| Aug. 20, 2021 | 59,953.20 | 63,261.57 | 59,821.70 | 63,257.76 | 63,257.76 | 44,497,674,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
