STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Labour market update later Tuesday a precursor to the key May jobs report this Friday

Holo CAD (HOT2682-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.003421

-0.000072

(-2.07%)

As of 02:22PM UTC. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.003408	0.003472	0.003360	0.003421	0.003421	17,794,208
Jun 03, 2024	0.003391	0.003480	0.003343	0.003409	0.003409	20,132,381
Jun 02, 2024	0.003295	0.003473	0.003269	0.003391	0.003391	22,201,569
Jun 01, 2024	0.003327	0.003340	0.003237	0.003295	0.003295	19,090,111
May 31, 2024	0.003427	0.003508	0.003307	0.003327	0.003327	23,595,736
May 30, 2024	0.003425	0.003545	0.003406	0.003427	0.003427	24,688,636
May 29, 2024	0.003426	0.003492	0.003267	0.003425	0.003425	25,418,897
May 28, 2024	0.003207	0.003447	0.003204	0.003426	0.003426	25,882,443
May 27, 2024	0.003294	0.003303	0.003194	0.003207	0.003207	14,828,284
May 26, 2024	0.003270	0.003311	0.003243	0.003294	0.003294	13,283,439
May 25, 2024	0.003312	0.003324	0.003143	0.003270	0.003270	19,839,636
May 24, 2024	0.003408	0.003469	0.003134	0.003312	0.003312	31,985,687
May 23, 2024	0.003291	0.003472	0.003250	0.003408	0.003408	41,690,648
May 22, 2024	0.003241	0.003371	0.003197	0.003291	0.003291	27,565,815
May 21, 2024	0.002942	0.003263	0.002899	0.003241	0.003241	23,109,489
May 20, 2024	0.003077	0.003106	0.002929	0.002942	0.002942	13,303,789
May 19, 2024	0.003115	0.003137	0.003047	0.003077	0.003077	11,919,615
May 18, 2024	0.003023	0.003169	0.003009	0.003115	0.003115	15,768,916
May 17, 2024	0.003115	0.003129	0.002968	0.003023	0.003023	17,568,890
May 16, 2024	0.002896	0.003145	0.002885	0.003115	0.003115	24,459,252
May 15, 2024	0.002986	0.003028	0.002893	0.002896	0.002896	17,062,378
May 14, 2024	0.002993	0.003114	0.002867	0.002986	0.002986	19,173,814
May 13, 2024	0.003048	0.003069	0.002980	0.002993	0.002993	12,365,942
May 12, 2024	0.003080	0.003135	0.003045	0.003048	0.003048	12,068,853
May 11, 2024	0.003252	0.003300	0.003034	0.003080	0.003080	16,988,085
May 10, 2024	0.003162	0.003275	0.003093	0.003252	0.003252	16,538,520
May 09, 2024	0.003196	0.003231	0.003116	0.003162	0.003162	16,445,899
May 08, 2024	0.003280	0.003339	0.003193	0.003196	0.003196	16,139,805
May 07, 2024	0.003389	0.003504	0.003275	0.003280	0.003280	15,412,004
May 06, 2024	0.003379	0.003442	0.003311	0.003389	0.003389	13,228,642
May 05, 2024	0.003383	0.003444	0.003347	0.003379	0.003379	14,938,967
May 04, 2024	0.003245	0.003400	0.003157	0.003383	0.003383	16,552,100
May 03, 2024	0.003154	0.003279	0.003060	0.003245	0.003245	15,678,645
May 02, 2024	0.003178	0.003241	0.002963	0.003154	0.003154	21,883,350
May 01, 2024	0.003309	0.003352	0.003010	0.003178	0.003178	20,431,794
Apr 30, 2024	0.003390	0.003437	0.003238	0.003309	0.003309	18,114,289
Apr 29, 2024	0.003430	0.003616	0.003377	0.003390	0.003390	19,803,942
Apr 28, 2024	0.003446	0.003481	0.003298	0.003430	0.003430	17,282,326
Apr 27, 2024	0.003644	0.003648	0.003399	0.003446	0.003446	20,728,803
Apr 26, 2024	0.003573	0.003731	0.003415	0.003644	0.003644	21,661,705
Apr 25, 2024	0.003656	0.003852	0.003525	0.003573	0.003573	25,674,865
Apr 24, 2024	0.003614	0.003792	0.003547	0.003656	0.003656	28,237,094
Apr 23, 2024	0.003498	0.003677	0.003477	0.003614	0.003614	19,222,963
Apr 22, 2024	0.003534	0.003599	0.003419	0.003498	0.003498	17,133,328
Apr 21, 2024	0.003189	0.003557	0.003159	0.003534	0.003534	20,760,722
Apr 20, 2024	0.003107	0.003255	0.002892	0.003189	0.003189	21,403,167
Apr 19, 2024	0.002990	0.003136	0.002912	0.003107	0.003107	17,952,420
Apr 18, 2024	0.003093	0.003144	0.002899	0.002990	0.002990	20,092,001
Apr 17, 2024	0.003029	0.003149	0.002924	0.003093	0.003093	22,388,836
Apr 16, 2024	0.003212	0.003360	0.002923	0.003029	0.003029	27,302,523
Apr 15, 2024	0.002959	0.003239	0.002846	0.003212	0.003212	26,761,067
Apr 14, 2024	0.003503	0.003556	0.002575	0.002959	0.002959	42,784,511
Apr 13, 2024	0.004098	0.004243	0.003308	0.003503	0.003503	35,410,539
Apr 12, 2024	0.004189	0.004254	0.004042	0.004098	0.004098	18,180,782
Apr 11, 2024	0.004193	0.004249	0.004025	0.004189	0.004189	21,490,407
Apr 10, 2024	0.004535	0.004535	0.004175	0.004193	0.004193	24,899,456
Apr 09, 2024	0.004229	0.004566	0.004138	0.004535	0.004535	28,319,617
Apr 08, 2024	0.004120	0.004262	0.004099	0.004229	0.004229	19,612,009
Apr 07, 2024	0.003978	0.004148	0.003964	0.004120	0.004120	15,453,825
Apr 06, 2024	0.004068	0.004086	0.003849	0.003978	0.003978	20,055,962
Apr 05, 2024	0.003934	0.004172	0.003840	0.004068	0.004068	22,342,897
Apr 04, 2024	0.004025	0.004157	0.003828	0.003934	0.003934	26,182,449
Apr 03, 2024	0.004409	0.004413	0.003938	0.004025	0.004025	32,303,350
Apr 02, 2024	0.004651	0.004722	0.004279	0.004409	0.004409	35,133,900
Apr 01, 2024	0.004480	0.004658	0.004467	0.004651	0.004651	24,976,799
Mar 31, 2024	0.004621	0.004687	0.004458	0.004480	0.004480	24,051,728
Mar 30, 2024	0.004622	0.004760	0.004547	0.004621	0.004621	32,554,624
Mar 29, 2024	0.004578	0.004657	0.004439	0.004622	0.004622	29,763,501
Mar 28, 2024	0.004742	0.004870	0.004536	0.004578	0.004578	32,526,405
Mar 27, 2024	0.004728	0.004950	0.004604	0.004742	0.004742	40,915,950
Mar 26, 2024	0.004668	0.004839	0.004564	0.004728	0.004728	38,021,481
Mar 25, 2024	0.004463	0.004676	0.004413	0.004668	0.004668	28,416,561
Mar 24, 2024	0.004312	0.004690	0.004293	0.004463	0.004463	36,844,239
Mar 23, 2024	0.004474	0.004600	0.004178	0.004311	0.004311	32,756,418
Mar 22, 2024	0.004609	0.004729	0.004360	0.004474	0.004474	34,127,169
Mar 21, 2024	0.004107	0.004615	0.003952	0.004609	0.004609	44,857,466
Mar 20, 2024	0.004489	0.004534	0.003917	0.004107	0.004107	52,067,986
Mar 19, 2024	0.004890	0.004934	0.004381	0.004489	0.004489	39,913,978
Mar 18, 2024	0.004715	0.004964	0.004540	0.004890	0.004890	40,075,717
Mar 17, 2024	0.005244	0.005449	0.004638	0.004715	0.004715	52,998,366
Mar 16, 2024	0.005643	0.005666	0.004845	0.005244	0.005244	76,279,379
Mar 15, 2024	0.005998	0.006037	0.005422	0.005643	0.005643	82,745,084
Mar 14, 2024	0.005648	0.006843	0.005577	0.005998	0.005998	246,925,147
Mar 13, 2024	0.005488	0.006118	0.005296	0.005648	0.005648	107,056,255
Mar 12, 2024	0.005309	0.005640	0.005118	0.005488	0.005488	56,165,871
Mar 11, 2024	0.005632	0.005645	0.005180	0.005309	0.005309	45,474,146
Mar 10, 2024	0.005441	0.005683	0.005374	0.005632	0.005632	61,048,884
Mar 09, 2024	0.005383	0.005470	0.005085	0.005441	0.005441	62,423,072
Mar 08, 2024	0.005470	0.005620	0.005124	0.005383	0.005383	68,441,877
Mar 07, 2024	0.004814	0.005678	0.004628	0.005470	0.005470	84,603,799
Mar 06, 2024	0.005641	0.005978	0.004175	0.004814	0.004814	125,489,217
Mar 05, 2024	0.005275	0.006145	0.005190	0.005642	0.005642	177,506,629
Mar 04, 2024	0.005707	0.005707	0.005027	0.005275	0.005275	128,419,409
Mar 03, 2024	0.004297	0.006227	0.004096	0.005707	0.005707	404,691,853
Mar 02, 2024	0.003761	0.004443	0.003761	0.004296	0.004296	60,809,807
Mar 01, 2024	0.003685	0.004095	0.003629	0.003761	0.003761	65,542,921
Feb 29, 2024	0.003656	0.003878	0.003478	0.003685	0.003685	61,041,820
Feb 28, 2024	0.003418	0.003989	0.003410	0.003656	0.003656	97,084,810
Feb 27, 2024	0.003236	0.003450	0.003231	0.003418	0.003418	31,688,577
Feb 26, 2024	0.003204	0.003254	0.003158	0.003236	0.003236	16,151,257
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,919.81-196.88(-0.89%)

S&P 5005,269.50-13.90(-0.26%)

DOW38,618.00+46.97(+0.12%)

CAD/USD0.7307-0.0032(-0.44%)

CRUDE OIL72.99-1.23(-1.66%)

Bitcoin CAD95,742.82+172.25(+0.18%)

STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Holo CAD (HOT2682-CAD)

S&P/TSX
21,919.81
-196.88(-0.89%)

S&P 500
5,269.50
-13.90(-0.26%)

DOW
38,618.00
+46.97(+0.12%)

CAD/USD
0.7307
-0.0032(-0.44%)

CRUDE OIL
72.99
-1.23(-1.66%)

Bitcoin CAD
95,742.82
+172.25(+0.18%)