STOCKS FALL, EXTENDING STREAK OF CHOPPY TRADING

Investors weighing uncertainties around COVID-19, supply chain challenges and the Fed's policy moves

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

60,367.50-264.75 (-0.44%)

As of 3:22PM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	60,559.33	60,974.29	59,995.91	60,367.50	60,367.50	38,763,900,928
Sep. 16, 2021	60,769.61	61,276.83	59,715.76	60,599.19	60,599.19	40,283,699,688
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	49,054,993,306
Sep. 13, 2021	58,414.87	59,002.83	55,175.06	56,875.68	56,875.68	51,824,601,957
Sep. 12, 2021	57,379.64	58,809.30	56,851.41	58,422.55	58,422.55	35,363,022,139
Sep. 11, 2021	56,952.17	58,347.68	56,886.71	57,373.08	57,373.08	43,789,778,380
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	48,981,549,847
Sep. 08, 2021	59,221.43	59,797.82	56,600.10	58,510.21	58,510.21	62,212,365,004
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	48,739,593,018
Sep. 05, 2021	62,555.41	64,975.02	62,055.27	64,857.95	64,857.95	38,000,711,511
Sep. 04, 2021	62,639.18	63,316.68	62,068.02	62,563.89	62,563.89	46,939,020,830
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	49,596,258,534
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	32,655,910,330
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	43,560,226,493
Aug. 26, 2021	61,691.93	62,158.96	58,513.52	59,549.91	59,549.91	41,440,098,784
Aug. 25, 2021	60,125.13	61,949.13	59,433.28	61,639.23	61,639.23	41,100,154,891
Aug. 24, 2021	62,716.34	62,975.94	60,075.99	60,098.50	60,098.50	44,546,762,855
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	52,034,291,730
Aug. 20, 2021	59,953.20	63,261.57	59,821.70	63,257.76	63,257.76	44,497,674,759
Aug. 19, 2021	56,657.99	60,256.44	55,829.99	59,946.08	59,946.08	47,739,048,165
Aug. 18, 2021	56,427.39	58,085.25	56,030.48	56,733.09	56,733.09	40,768,383,873
Aug. 17, 2021	57,753.01	59,449.08	56,214.64	56,438.26	56,438.26	42,240,105,998
Aug. 16, 2021	58,863.11	60,140.66	57,451.52	57,838.54	57,838.54	41,208,302,018
Aug. 15, 2021	58,928.29	59,254.16	57,030.09	58,896.97	58,896.97	38,794,302,354
Aug. 14, 2021	59,838.66	60,182.04	57,778.38	58,928.64	58,928.64	39,052,270,904
Aug. 13, 2021	55,639.83	59,865.30	55,452.13	59,816.93	59,816.93	39,730,321,632
Aug. 12, 2021	57,007.02	57,810.78	54,912.60	55,625.55	55,625.55	42,222,984,983
Aug. 11, 2021	57,089.23	58,466.51	56,798.44	57,027.97	57,027.97	42,926,680,271
Aug. 10, 2021	58,202.29	58,675.07	56,030.01	57,070.86	57,070.86	41,998,442,325
Aug. 09, 2021	55,058.80	58,388.57	53,877.21	58,308.62	58,308.62	48,711,551,737
Aug. 08, 2021	55,959.64	56,848.37	54,385.45	55,066.59	55,066.59	45,642,686,941
Aug. 07, 2021	53,759.44	56,104.55	53,504.20	55,936.24	55,936.24	50,255,544,949
Aug. 06, 2021	51,089.98	54,325.66	49,952.20	53,738.99	53,738.99	47,978,058,870
Aug. 05, 2021	49,858.10	51,667.08	46,832.92	51,094.59	51,094.59	43,987,868,371
Aug. 04, 2021	47,890.86	50,126.15	47,130.23	49,861.86	49,861.86	31,828,991,897
Aug. 03, 2021	48,978.80	49,665.75	47,406.31	47,815.23	47,815.23	32,822,405,011
Aug. 02, 2021	49,758.57	50,401.87	48,454.32	49,008.23	49,008.23	31,997,869,894
Aug. 01, 2021	51,731.11	53,079.68	49,310.71	49,842.90	49,842.90	33,276,612,506
Jul. 31, 2021	52,616.05	52,659.87	51,294.40	51,937.42	51,937.42	32,194,468,163
Jul. 30, 2021	49,831.61	52,664.98	47,751.72	52,664.98	52,664.98	41,239,610,620
Jul. 29, 2021	50,075.30	50,599.27	49,295.73	49,807.88	49,807.88	33,821,330,938
Jul. 28, 2021	49,741.03	51,287.43	48,831.23	50,075.88	50,075.88	48,456,378,238
Jul. 27, 2021	46,756.00	49,619.84	45,714.32	49,619.84	49,619.84	44,193,380,601
Jul. 26, 2021	44,471.85	50,819.72	44,361.02	46,833.14	46,833.14	63,997,971,306
Jul. 25, 2021	43,075.29	44,447.84	42,562.20	44,429.32	44,429.32	26,213,391,196
Jul. 24, 2021	42,200.27	43,326.66	41,988.14	43,078.00	43,078.00	27,215,096,440
Jul. 23, 2021	40,590.66	42,184.98	40,306.64	42,184.98	42,184.98	28,329,767,666
Jul. 22, 2021	40,404.03	40,989.09	39,864.64	40,599.64	40,599.64	24,570,071,607
Jul. 21, 2021	37,768.67	41,131.19	37,450.60	40,368.60	40,368.60	35,455,996,384
Jul. 20, 2021	39,318.97	39,514.53	37,394.26	37,782.69	37,782.69	29,341,887,073
Jul. 19, 2021	40,124.78	40,322.22	39,042.91	39,292.89	39,292.89	26,054,458,843
Jul. 18, 2021	39,783.30	40,874.73	39,381.31	40,120.74	40,120.74	23,706,399,755
Jul. 17, 2021	39,611.00	40,290.55	39,392.34	39,782.28	39,782.28	23,838,050,371
Jul. 16, 2021	40,093.29	40,536.97	39,159.01	39,641.57	39,641.57	29,899,378,577
Jul. 15, 2021	41,087.86	41,548.46	39,308.64	40,016.71	40,016.71	26,820,555,092
Jul. 14, 2021	40,977.45	41,310.05	39,603.10	41,080.95	41,080.95	26,755,187,109
Jul. 13, 2021	41,263.77	41,591.39	40,389.88	40,950.13	40,950.13	23,943,519,137
Jul. 12, 2021	42,644.98	43,145.07	40,728.49	41,301.61	41,301.61	30,296,829,864
Jul. 11, 2021	41,699.03	43,046.89	41,497.02	42,627.77	42,627.77	25,034,624,042
Jul. 10, 2021	42,083.91	42,570.11	41,209.90	41,713.27	41,713.27	28,586,429,062
Jul. 09, 2021	41,179.36	42,362.57	40,515.53	42,067.44	42,067.44	34,148,847,165
Jul. 08, 2021	42,303.21	42,355.32	40,364.61	41,199.03	41,199.03	37,481,077,337
Jul. 07, 2021	42,640.68	43,530.48	42,240.40	42,260.42	42,260.42	30,952,013,238
Jul. 06, 2021	41,618.82	43,246.31	41,919.69	42,652.53	42,652.53	33,017,071,631
Jul. 05, 2021	43,509.48	43,509.48	40,958.75	41,646.58	41,646.58	32,977,577,849
Jul. 04, 2021	42,694.98	44,283.78	42,363.56	43,513.71	43,513.71	30,734,413,328
Jul. 03, 2021	41,695.95	42,995.12	41,139.60	42,698.65	42,698.65	30,031,893,064
Jul. 02, 2021	41,739.70	42,217.63	40,749.85	41,748.45	41,748.45	47,699,573,763
Jul. 01, 2021	43,423.95	43,423.95	40,918.18	41,767.71	41,767.71	47,076,165,442
Jun. 30, 2021	44,517.43	44,716.65	42,284.18	43,429.96	43,429.96	42,213,109,931
Jun. 29, 2021	42,523.88	45,298.84	42,290.62	44,467.08	44,467.08	46,988,335,089
Jun. 28, 2021	42,624.98	43,290.81	41,816.79	42,473.03	42,473.03	41,804,733,421
Jun. 27, 2021	39,683.95	42,601.46	39,418.75	42,588.75	42,588.75	43,648,245,613
Jun. 26, 2021	38,832.37	40,114.21	37,120.48	39,559.51	39,559.51	47,424,525,636
Jun. 25, 2021	42,710.04	43,729.16	38,532.75	38,885.36	38,885.36	49,446,999,766
Jun. 24, 2021	41,447.63	43,395.11	39,851.37	42,714.14	42,714.14	40,817,562,172
Jun. 23, 2021	40,031.33	42,663.60	39,115.77	41,497.13	41,497.13	56,994,499,410
Jun. 22, 2021	39,116.72	41,028.02	35,776.57	40,018.95	40,018.95	72,593,255,695
Jun. 21, 2021	44,375.90	44,471.48	38,711.07	39,183.91	39,183.91	65,324,516,695
Jun. 20, 2021	44,324.47	44,957.34	41,668.40	44,447.05	44,447.05	45,649,472,200
Jun. 19, 2021	44,687.65	45,439.54	43,539.17	44,390.20	44,390.20	38,895,505,149
Jun. 18, 2021	47,036.47	47,151.68	43,808.50	44,603.79	44,603.79	45,119,337,864
Jun. 17, 2021	47,078.02	48,683.69	46,277.31	46,979.71	46,979.71	45,798,435,939
Jun. 16, 2021	48,955.59	49,326.95	46,860.13	47,084.94	47,084.94	48,146,515,908
Jun. 15, 2021	49,091.89	50,341.62	48,205.36	49,245.14	49,245.14	56,574,556,819
Jun. 14, 2021	47,443.15	49,712.90	47,115.29	48,838.46	48,838.46	52,396,978,406
Jun. 13, 2021	43,221.26	47,823.97	42,380.46	47,541.51	47,541.51	49,452,095,784
Jun. 12, 2021	45,390.30	45,473.91	42,215.24	43,217.29	43,217.29	46,100,312,983
Jun. 11, 2021	44,390.75	45,490.05	43,597.49	45,383.32	45,383.32	47,043,013,281
Jun. 10, 2021	45,297.59	46,418.73	43,360.50	44,397.48	44,397.48	52,711,966,021
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,478.10-124.00(-0.60%)

S&P 5004,446.44-27.31(-0.61%)

DOW34,603.50-147.82(-0.43%)

CAD/USD0.7871-0.0015(-0.1928%)

CRUDE OIL71.47-1.14(-1.57%)

Bitcoin CAD60,367.50-264.75(-0.44%)

STOCKS FALL, EXTENDING STREAK OF CHOPPY TRADING

Bitcoin CAD (BTC-CAD)

S&P/TSX
20,478.10
-124.00(-0.60%)

S&P 500
4,446.44
-27.31(-0.61%)

DOW
34,603.50
-147.82(-0.43%)

CAD/USD
0.7871
-0.0015(-0.1928%)

CRUDE OIL
71.47
-1.14(-1.57%)

Bitcoin CAD
60,367.50
-264.75(-0.44%)