STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

HEX CAD (HEX-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.002321

+0.000017

(+0.74%)

As of 03:56AM UTC. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.002283	0.002350	0.002264	0.002321	0.002321	587,502
Apr 15, 2024	0.002138	0.002305	0.002089	0.002292	0.002292	457,699
Apr 14, 2024	0.002254	0.002452	0.002092	0.002138	0.002138	662,536
Apr 13, 2024	0.002421	0.002483	0.002132	0.002254	0.002254	602,763
Apr 12, 2024	0.002510	0.002580	0.002370	0.002421	0.002421	327,142
Apr 11, 2024	0.002661	0.002682	0.002497	0.002510	0.002510	408,091
Apr 10, 2024	0.002924	0.002924	0.002634	0.002661	0.002661	702,022
Apr 09, 2024	0.002452	0.003212	0.002401	0.002924	0.002924	1,043,060
Apr 08, 2024	0.002368	0.002484	0.002270	0.002452	0.002452	439,491
Apr 07, 2024	0.002287	0.002441	0.002239	0.002368	0.002368	444,747
Apr 06, 2024	0.002454	0.002509	0.002176	0.002287	0.002287	991,394
Apr 05, 2024	0.002708	0.002717	0.002304	0.002454	0.002454	725,311
Apr 04, 2024	0.002607	0.002787	0.002597	0.002708	0.002708	535,483
Apr 03, 2024	0.002833	0.002837	0.002554	0.002607	0.002607	471,600
Apr 02, 2024	0.002593	0.002881	0.002258	0.002833	0.002833	1,526,998
Apr 01, 2024	0.002798	0.002887	0.002455	0.002593	0.002593	983,341
Mar 31, 2024	0.002831	0.002878	0.002754	0.002798	0.002798	643,706
Mar 30, 2024	0.003054	0.003108	0.002648	0.002831	0.002831	828,459
Mar 29, 2024	0.003085	0.003215	0.003000	0.003054	0.003054	434,825
Mar 28, 2024	0.003198	0.003283	0.002863	0.003085	0.003085	780,088
Mar 27, 2024	0.003257	0.003352	0.003037	0.003198	0.003198	779,085
Mar 26, 2024	0.003245	0.003540	0.002955	0.003257	0.003257	1,241,721
Mar 25, 2024	0.003276	0.003323	0.003165	0.003245	0.003245	725,434
Mar 24, 2024	0.003386	0.003449	0.003141	0.003276	0.003276	697,535
Mar 23, 2024	0.003384	0.003574	0.003324	0.003386	0.003386	686,870
Mar 22, 2024	0.003712	0.003755	0.003317	0.003384	0.003384	1,006,563
Mar 21, 2024	0.003590	0.003794	0.003447	0.003712	0.003712	1,000,398
Mar 20, 2024	0.003478	0.004133	0.003018	0.003590	0.003590	2,068,072
Mar 19, 2024	0.003778	0.004042	0.003250	0.003478	0.003478	1,604,506
Mar 18, 2024	0.003810	0.004057	0.003492	0.003778	0.003778	1,646,238
Mar 17, 2024	0.004854	0.005201	0.003810	0.003810	0.003810	3,173,991
Mar 16, 2024	0.003869	0.004911	0.003512	0.004854	0.004854	3,801,260
Mar 15, 2024	0.003357	0.004133	0.002894	0.003869	0.003869	2,756,677
Mar 14, 2024	0.005815	0.006910	0.002004	0.003357	0.003357	10,845,436
Mar 13, 2024	0.006245	0.006729	0.005186	0.005815	0.005815	3,104,914
Mar 12, 2024	0.005522	0.007504	0.004592	0.006245	0.006245	11,490,937
Mar 11, 2024	0.014623	0.014996	0.002566	0.005522	0.005522	27,003,002
Mar 10, 2024	0.014979	0.015614	0.014274	0.014623	0.014623	2,359,211
Mar 09, 2024	0.013494	0.015746	0.013437	0.014979	0.014979	6,503,202
Mar 08, 2024	0.013508	0.013808	0.013182	0.013494	0.013494	1,718,081
Mar 07, 2024	0.013028	0.014170	0.012212	0.013508	0.013508	2,202,047
Mar 06, 2024	0.013218	0.014427	0.012451	0.013028	0.013028	2,828,725
Mar 05, 2024	0.013648	0.014002	0.012471	0.013218	0.013218	3,539,880
Mar 04, 2024	0.013700	0.015601	0.013317	0.013648	0.013648	4,414,654
Mar 03, 2024	0.013969	0.014569	0.013553	0.013700	0.013700	2,271,550
Mar 02, 2024	0.014161	0.014447	0.013175	0.013969	0.013969	2,020,353
Mar 01, 2024	0.011768	0.016332	0.011768	0.014130	0.014130	4,462,630
Feb 29, 2024	0.011473	0.012223	0.011345	0.011768	0.011768	1,335,222
Feb 28, 2024	0.011887	0.012368	0.011473	0.011473	0.011473	1,349,209
Feb 27, 2024	0.011522	0.012052	0.011458	0.011872	0.011872	1,071,695
Feb 26, 2024	0.011505	0.012057	0.010906	0.011522	0.011522	1,794,290
Feb 25, 2024	0.011203	0.011805	0.011064	0.011505	0.011505	715,533
Feb 24, 2024	0.012312	0.012330	0.010847	0.011203	0.011203	1,685,280
Feb 23, 2024	0.012525	0.012710	0.012250	0.012312	0.012312	628,407
Feb 22, 2024	0.013221	0.013250	0.012305	0.012525	0.012525	953,961
Feb 21, 2024	0.012637	0.013402	0.011555	0.013221	0.013221	2,993,068
Feb 20, 2024	0.013256	0.013834	0.012386	0.012637	0.012637	1,659,195
Feb 19, 2024	0.013286	0.013517	0.012885	0.013357	0.013357	1,100,323
Feb 18, 2024	0.013488	0.013495	0.012786	0.013288	0.013288	968,303
Feb 17, 2024	0.013431	0.013808	0.013108	0.013490	0.013490	1,114,554
Feb 16, 2024	0.013763	0.014049	0.013362	0.013431	0.013431	1,089,390
Feb 15, 2024	0.013549	0.014134	0.013113	0.013761	0.013761	1,414,488
Feb 14, 2024	0.014142	0.014417	0.013406	0.013549	0.013549	1,237,486
Feb 13, 2024	0.013262	0.014145	0.013240	0.014142	0.014142	1,232,907
Feb 12, 2024	0.013301	0.014048	0.012445	0.013262	0.013262	2,539,467
Feb 11, 2024	0.011734	0.015628	0.011728	0.013301	0.013301	4,728,940
Feb 10, 2024	0.010153	0.011734	0.010125	0.011734	0.011734	1,193,367
Feb 09, 2024	0.010398	0.010904	0.009986	0.010153	0.010153	1,752,128
Feb 08, 2024	0.010869	0.010883	0.009906	0.010398	0.010398	1,545,424
Feb 07, 2024	0.010603	0.010920	0.009978	0.010869	0.010869	1,172,253
Feb 06, 2024	0.010438	0.010930	0.010327	0.010601	0.010601	725,345
Feb 05, 2024	0.010867	0.011002	0.010328	0.010436	0.010436	787,718
Feb 04, 2024	0.011432	0.011471	0.010779	0.010867	0.010867	937,433
Feb 03, 2024	0.012072	0.012099	0.011261	0.011432	0.011432	1,391,708
Feb 02, 2024	0.011782	0.012081	0.011347	0.012072	0.012072	1,216,652
Feb 01, 2024	0.012597	0.012654	0.011746	0.011782	0.011782	1,337,695
Jan 31, 2024	0.011740	0.012732	0.011669	0.012598	0.012598	1,633,910
Jan 30, 2024	0.011493	0.012374	0.011336	0.011740	0.011740	1,271,784
Jan 29, 2024	0.011413	0.011956	0.011264	0.011516	0.011516	1,268,373
Jan 28, 2024	0.011659	0.011708	0.011219	0.011413	0.011413	652,010
Jan 27, 2024	0.010852	0.011740	0.010509	0.011659	0.011659	969,266
Jan 26, 2024	0.011378	0.011378	0.010352	0.010852	0.010852	1,142,639
Jan 25, 2024	0.011512	0.011757	0.011132	0.011378	0.011378	1,325,995
Jan 24, 2024	0.011604	0.011772	0.009391	0.011512	0.011512	3,473,705
Jan 23, 2024	0.013425	0.013657	0.011431	0.011642	0.011642	1,454,426
Jan 22, 2024	0.011653	0.013799	0.011392	0.013457	0.013457	2,398,609
Jan 21, 2024	0.012892	0.012892	0.011020	0.011648	0.011648	1,949,273
Jan 20, 2024	0.014070	0.014117	0.011644	0.012892	0.012892	3,793,763
Jan 19, 2024	0.013007	0.014843	0.013007	0.014070	0.014070	5,255,467
Jan 18, 2024	0.013976	0.013976	0.012779	0.013007	0.013007	2,616,467
Jan 17, 2024	0.013827	0.014830	0.013193	0.013976	0.013976	3,482,879
Jan 16, 2024	0.013692	0.014859	0.012972	0.013827	0.013827	3,706,384
Jan 15, 2024	0.013281	0.013882	0.012201	0.013692	0.013692	2,583,302
Jan 14, 2024	0.011537	0.013693	0.011535	0.013281	0.013281	2,939,043
Jan 13, 2024	0.012777	0.014972	0.011371	0.011537	0.011537	7,099,851
Jan 12, 2024	0.011240	0.015020	0.011170	0.012778	0.012778	9,716,780
Jan 11, 2024	0.008622	0.011585	0.008622	0.011240	0.011240	6,925,126
Jan 10, 2024	0.006531	0.008666	0.006529	0.008553	0.008553	2,987,847
Jan 09, 2024	0.005877	0.006529	0.005710	0.006528	0.006528	1,080,068
Jan 08, 2024	0.005784	0.005981	0.005590	0.005876	0.005876	851,303
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7245-0.0008(-0.12%)

CRUDE OIL85.90+0.49(+0.57%)

Bitcoin CAD86,963.48-3,037.79(-3.38%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

HEX CAD (HEX-CAD)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7245
-0.0008(-0.12%)

CRUDE OIL
85.90
+0.49(+0.57%)

Bitcoin CAD
86,963.48
-3,037.79(-3.38%)