STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

China Construction Bank Corporation (CICHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5959

-0.0127

(-2.09%)

As of 02:14PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6345	0.6345	0.5959	0.5959	0.5959	3,500
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	400
Apr 23, 2024	0.6700	0.6700	0.6000	0.6000	0.6000	26,100
Apr 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Apr 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	400
Apr 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	800
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	700
Apr 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 09, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	10,200
Apr 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	183,300
Apr 05, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,700
Apr 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	13,500
Apr 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,600
Mar 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Mar 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	400
Mar 12, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	2,400
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	441,500
Mar 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	30,000
Mar 06, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	1,300
Mar 05, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Mar 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	61,800
Feb 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Feb 22, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	22,900
Feb 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	100
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	141,800
Feb 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Feb 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 09, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	204,000
Feb 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	17,000
Feb 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	252,000
Feb 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 31, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,100
Jan 30, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	800
Jan 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 24, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	547,200
Jan 23, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	4,500
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	52,100
Jan 19, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	7,000
Jan 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	12,000
Jan 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	100
Jan 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	302,000
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	466,000
Jan 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 04, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 03, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 29, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	280,000
Dec 28, 2023	0.5600	0.6000	0.5600	0.6000	0.6000	10,000
Dec 27, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	3,100
Dec 26, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	4,100
Dec 22, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 21, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 20, 2023	0.5900	0.5900	0.5500	0.5500	0.5500	40,600
Dec 19, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 18, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 15, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 14, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 13, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 12, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Dec 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	200,000
Dec 08, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	6,300
Dec 07, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
Dec 06, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	4,100
Dec 05, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	2,300
Dec 04, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.72+97.34(+0.44%)

S&P 5005,110.15+61.73(+1.22%)

DOW38,288.99+203.19(+0.53%)

CAD/USD0.7320-0.0004(-0.05%)

CRUDE OIL83.78+0.21(+0.25%)

Bitcoin CAD87,280.10-1,057.84(-1.20%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

China Construction Bank Corporation (CICHF)

S&P/TSX
21,982.72
+97.34(+0.44%)

S&P 500
5,110.15
+61.73(+1.22%)

DOW
38,288.99
+203.19(+0.53%)

CAD/USD
0.7320
-0.0004(-0.05%)

CRUDE OIL
83.78
+0.21(+0.25%)

Bitcoin CAD
87,280.10
-1,057.84(-1.20%)