STOCKS EXTEND GAINS AS RALLY CONTINUES

WTI crude oil up more than 2% to trade above US$94 a barrel

Bitcoin ETF (EBIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.52

+0.22

(+1.95%)

As of 02:17PM EDT. Market open.

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	11.77	11.85	11.52	11.52	11.52	64,158
Aug 10, 2022	11.60	11.60	11.23	11.30	11.30	112,700
Aug 09, 2022	11.23	11.23	11.01	11.10	11.10	123,600
Aug 08, 2022	11.61	11.64	11.45	11.52	11.52	61,500
Aug 05, 2022	11.17	11.29	11.01	11.09	11.09	78,000
Aug 04, 2022	11.03	11.11	10.78	10.80	10.80	105,500
Aug 03, 2022	11.20	11.32	11.19	11.29	11.29	55,500
Aug 02, 2022	10.98	11.26	10.94	11.05	11.05	56,700
Jul 29, 2022	11.33	11.62	11.28	11.45	11.45	81,400
Jul 28, 2022	11.11	11.56	10.97	11.41	11.41	245,300
Jul 27, 2022	10.28	11.05	10.28	10.93	10.93	205,100
Jul 26, 2022	10.09	10.14	10.00	10.11	10.11	57,100
Jul 25, 2022	10.56	10.58	10.38	10.52	10.52	33,600
Jul 22, 2022	11.36	11.41	10.92	10.93	10.93	125,200
Jul 21, 2022	10.96	11.19	10.85	11.19	11.19	102,200
Jul 20, 2022	11.51	11.69	11.33	11.42	11.42	93,700
Jul 19, 2022	10.82	11.42	10.69	11.27	11.27	384,900
Jul 18, 2022	10.80	11.00	10.41	10.51	10.51	221,600
Jul 15, 2022	10.23	10.33	10.12	10.33	10.33	53,900
Jul 14, 2022	9.74	10.25	9.71	10.12	10.12	220,800
Jul 13, 2022	9.30	9.69	9.25	9.53	9.53	202,100
Jul 12, 2022	9.70	9.75	9.41	9.44	9.44	350,200
Jul 11, 2022	10.04	10.09	9.89	9.98	9.98	89,300
Jul 08, 2022	10.41	10.67	10.31	10.57	10.57	115,800
Jul 07, 2022	9.95	10.62	9.95	10.62	10.62	225,300
Jul 06, 2022	9.83	9.97	9.78	9.91	9.91	150,100
Jul 05, 2022	9.43	9.99	9.41	9.96	9.96	501,000
Jul 04, 2022	9.50	9.70	9.40	9.56	9.56	114,600
Jun 30, 2022	9.29	9.29	9.04	9.09	9.09	217,700
Jun 29, 2022	9.69	9.78	9.61	9.76	9.76	228,400
Jun 28, 2022	10.11	10.15	9.75	9.77	9.77	241,800
Jun 27, 2022	10.27	10.27	9.90	10.07	10.07	174,500
Jun 24, 2022	10.30	10.38	10.07	10.25	10.25	279,700
Jun 23, 2022	9.99	10.18	9.83	10.17	10.17	217,600
Jun 22, 2022	9.95	10.12	9.62	9.76	9.76	359,800
Jun 21, 2022	10.26	10.50	10.11	10.11	10.11	366,200
Jun 20, 2022	10.05	10.25	9.68	9.79	9.79	207,600
Jun 17, 2022	10.05	10.20	9.97	10.00	10.00	121,200
Jun 16, 2022	10.31	10.38	10.09	10.10	10.10	151,400
Jun 15, 2022	10.41	10.85	9.86	10.44	10.44	830,300
Jun 14, 2022	10.95	11.04	10.66	10.76	10.76	189,800
Jun 13, 2022	11.34	11.60	10.92	11.20	11.20	264,800
Jun 10, 2022	14.11	14.22	13.85	13.87	13.87	366,300
Jun 09, 2022	14.24	14.46	14.17	14.28	14.28	125,400
Jun 08, 2022	14.26	14.50	14.11	14.21	14.21	158,900
Jun 07, 2022	13.98	14.76	13.90	14.61	14.61	224,800
Jun 06, 2022	14.79	14.96	14.66	14.84	14.84	99,800
Jun 03, 2022	13.95	14.02	13.81	13.98	13.98	164,200
Jun 02, 2022	14.17	14.35	14.10	14.28	14.28	166,800
Jun 01, 2022	15.10	15.10	14.20	14.29	14.29	279,800
May 31, 2022	15.12	15.35	14.81	15.02	15.02	180,700
May 30, 2022	14.45	14.66	14.43	14.55	14.55	57,800
May 27, 2022	13.95	14.04	13.51	13.79	13.79	261,000
May 26, 2022	13.65	14.29	13.64	14.08	14.08	207,500
May 25, 2022	14.21	14.44	14.19	14.22	14.22	139,500
May 24, 2022	14.05	14.28	13.81	14.13	14.13	146,800
May 20, 2022	14.54	14.60	13.87	14.13	14.13	221,800
May 19, 2022	14.24	14.65	14.12	14.43	14.43	182,700
May 18, 2022	14.22	14.25	13.88	14.18	14.18	153,000
May 17, 2022	14.71	14.83	14.24	14.48	14.48	110,100
May 16, 2022	14.48	14.50	14.08	14.27	14.27	152,500
May 13, 2022	14.91	15.06	14.32	14.58	14.58	252,700
May 12, 2022	13.96	14.59	13.60	14.06	14.06	486,200
May 11, 2022	14.57	15.54	14.25	14.32	14.32	406,500
May 10, 2022	15.69	15.76	15.10	15.36	15.36	204,300
May 09, 2022	15.94	16.22	14.84	15.12	15.12	327,000
May 06, 2022	17.39	17.60	17.10	17.43	17.43	128,700
May 05, 2022	18.83	18.84	17.21	17.54	17.54	299,000
May 04, 2022	18.80	19.16	18.66	19.09	19.09	87,500
May 03, 2022	18.56	18.61	18.13	18.24	18.24	124,100
May 02, 2022	18.81	19.02	18.49	18.67	18.67	65,800
Apr 29, 2022	18.74	18.89	18.48	18.54	18.54	84,000
Apr 28, 2022	19.10	19.47	18.84	19.24	19.24	116,400
Apr 27, 2022	18.91	19.05	18.60	18.75	18.75	78,200
Apr 26, 2022	19.37	19.37	18.26	18.46	18.46	345,700
Apr 25, 2022	18.62	19.35	18.59	19.25	19.25	126,700
Apr 22, 2022	19.34	19.39	18.76	18.91	18.91	74,700
Apr 21, 2022	20.11	20.16	19.50	19.50	19.50	76,800
Apr 20, 2022	19.81	19.84	19.25	19.42	19.42	123,900
Apr 19, 2022	19.50	19.85	19.44	19.69	19.69	83,800
Apr 18, 2022	18.70	19.49	18.57	19.33	19.33	206,200
Apr 14, 2022	19.52	19.59	18.80	18.89	18.89	79,300
Apr 13, 2022	19.00	19.67	19.00	19.47	19.47	138,400
Apr 12, 2022	19.27	19.27	18.73	18.73	18.73	120,100
Apr 11, 2022	19.50	19.61	18.94	19.05	19.05	203,400
Apr 08, 2022	20.37	20.87	20.13	20.24	20.24	108,100
Apr 07, 2022	20.54	20.76	20.47	20.56	20.56	110,900
Apr 06, 2022	21.14	21.14	20.45	20.66	20.66	290,500
Apr 05, 2022	21.74	21.77	21.40	21.67	21.67	46,200
Apr 04, 2022	21.62	21.78	21.26	21.63	21.63	99,500
Apr 01, 2022	21.44	22.03	21.38	21.90	21.90	123,500
Mar 31, 2022	22.18	22.21	21.46	21.54	21.54	99,200
Mar 30, 2022	22.12	22.46	21.99	22.15	22.15	117,200
Mar 29, 2022	22.55	22.69	22.27	22.51	22.51	285,400
Mar 28, 2022	22.35	22.80	22.35	22.66	22.66	166,800
Mar 25, 2022	21.18	21.30	20.76	20.90	20.90	137,700
Mar 24, 2022	20.29	20.94	20.23	20.79	20.79	182,300
Mar 23, 2022	19.96	20.26	19.95	20.05	20.05	88,600
Mar 22, 2022	20.37	20.53	20.07	20.09	20.09	85,400
Mar 21, 2022	19.63	19.72	19.34	19.58	19.58	27,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,030.69+144.75(+0.73%)

S&P 5004,220.29+10.05(+0.24%)

DOW33,426.82+117.31(+0.35%)

CAD/USD0.7840+0.0011(+0.14%)

CRUDE OIL94.63+2.70(+2.94%)

BTC-CAD30,956.88+288.51(+0.94%)

STOCKS EXTEND GAINS AS RALLY CONTINUES

Bitcoin ETF (EBIT.TO)

S&P/TSX
20,030.69
+144.75(+0.73%)

S&P 500
4,220.29
+10.05(+0.24%)

DOW
33,426.82
+117.31(+0.35%)

CAD/USD
0.7840
+0.0011(+0.14%)

CRUDE OIL
94.63
+2.70(+2.94%)

BTC-CAD
30,956.88
+288.51(+0.94%)