STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

SPACE ID USD (ID21846-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.823019

-0.031269

(-3.66%)

As of 01:53PM UTC. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.846948	0.847215	0.813060	0.823019	0.823019	41,658,736
Apr 22, 2024	0.829373	0.863716	0.821806	0.846941	0.846941	52,943,342
Apr 21, 2024	0.833849	0.878077	0.819749	0.829373	0.829373	98,627,930
Apr 20, 2024	0.757235	0.846248	0.757206	0.833849	0.833849	210,114,301
Apr 19, 2024	0.732601	0.776692	0.667364	0.757233	0.757233	67,559,699
Apr 18, 2024	0.715275	0.739336	0.687321	0.732601	0.732601	48,466,304
Apr 17, 2024	0.698381	0.769561	0.695092	0.715275	0.715275	116,241,977
Apr 16, 2024	0.718177	0.718177	0.663596	0.698382	0.698382	51,313,182
Apr 15, 2024	0.710817	0.772334	0.696928	0.718177	0.718177	94,765,270
Apr 14, 2024	0.656146	0.721293	0.630929	0.710817	0.710817	68,105,560
Apr 13, 2024	0.757040	0.759863	0.576032	0.656146	0.656146	94,634,580
Apr 12, 2024	0.868510	0.883639	0.678556	0.757069	0.757069	78,084,313
Apr 11, 2024	0.889179	0.901909	0.865368	0.868510	0.868510	33,068,420
Apr 10, 2024	0.913213	0.925219	0.844822	0.889179	0.889179	53,869,321
Apr 09, 2024	0.958357	0.977127	0.909878	0.913222	0.913222	53,811,515
Apr 08, 2024	0.932794	0.969332	0.908794	0.958357	0.958357	49,435,358
Apr 07, 2024	0.932919	0.943512	0.924929	0.932794	0.932794	26,920,060
Apr 06, 2024	0.938041	0.943016	0.911030	0.932922	0.932922	32,899,473
Apr 05, 2024	0.937991	0.961304	0.894237	0.938041	0.938041	67,268,334
Apr 04, 2024	0.889130	0.955871	0.882614	0.938001	0.938001	90,586,661
Apr 03, 2024	0.869530	0.943151	0.823448	0.889130	0.889130	131,849,688
Apr 02, 2024	0.959023	0.987964	0.866905	0.869530	0.869530	132,777,367
Apr 01, 2024	1.041441	1.041441	0.933657	0.959023	0.959023	122,223,520
Mar 31, 2024	1.034523	1.042055	1.010268	1.041443	1.041443	96,643,671
Mar 30, 2024	1.058037	1.086558	1.025740	1.034532	1.034532	141,467,905
Mar 29, 2024	1.227181	1.237580	1.044610	1.058037	1.058037	239,096,110
Mar 28, 2024	1.249408	1.266401	1.185386	1.227159	1.227159	106,199,825
Mar 27, 2024	1.190371	1.270860	1.173158	1.249408	1.249408	256,432,378
Mar 26, 2024	1.173179	1.226887	1.145208	1.190371	1.190371	162,222,896
Mar 25, 2024	1.124239	1.187254	1.103606	1.173179	1.173179	147,222,860
Mar 24, 2024	1.087586	1.134700	1.042350	1.124251	1.124251	164,175,816
Mar 23, 2024	1.110580	1.119649	1.064786	1.087586	1.087586	146,763,909
Mar 22, 2024	1.153950	1.261424	1.075574	1.110583	1.110583	548,662,332
Mar 21, 2024	1.678643	1.711139	1.062518	1.153950	1.153950	1,110,259,828
Mar 20, 2024	1.611084	1.691019	1.509268	1.678643	1.678643	183,459,925
Mar 19, 2024	1.644762	1.746729	1.396871	1.611084	1.611084	266,842,731
Mar 18, 2024	1.734122	1.774503	1.609258	1.644762	1.644762	194,796,223
Mar 17, 2024	1.627619	1.829245	1.585835	1.734122	1.734122	380,466,893
Mar 16, 2024	1.638884	1.640070	1.463636	1.627619	1.627619	252,179,484
Mar 15, 2024	1.602169	1.726984	1.567114	1.638884	1.638884	660,260,863
Mar 14, 2024	1.376266	1.682015	1.341918	1.602328	1.602328	742,388,201
Mar 13, 2024	1.424723	1.466976	1.355098	1.376266	1.376266	298,795,521
Mar 12, 2024	1.308355	1.603952	1.279010	1.424723	1.424723	946,208,581
Mar 11, 2024	1.339244	1.420661	1.246427	1.308308	1.308308	774,568,271
Mar 10, 2024	0.839473	1.454959	0.807819	1.339234	1.339234	1,015,517,132
Mar 09, 2024	0.792988	0.861287	0.767367	0.839470	0.839470	155,372,410
Mar 08, 2024	0.735565	0.795879	0.721049	0.792988	0.792988	188,282,143
Mar 07, 2024	0.674791	0.829419	0.666107	0.735580	0.735580	346,624,398
Mar 06, 2024	0.588518	0.685363	0.572245	0.674791	0.674791	115,830,228
Mar 05, 2024	0.643729	0.647724	0.534304	0.588557	0.588557	133,434,680
Mar 04, 2024	0.654372	0.674861	0.620274	0.643559	0.643559	121,236,387
Mar 03, 2024	0.665181	0.686383	0.627638	0.654360	0.654360	177,129,857
Mar 02, 2024	0.628573	0.702472	0.607997	0.665155	0.665155	369,095,687
Mar 01, 2024	0.583785	0.688669	0.582375	0.628487	0.628487	269,461,645
Feb 29, 2024	0.581767	0.591699	0.567787	0.583757	0.583757	87,677,845
Feb 28, 2024	0.595363	0.599878	0.546655	0.581840	0.581840	94,566,499
Feb 27, 2024	0.613816	0.613816	0.583113	0.595285	0.595285	56,230,926
Feb 26, 2024	0.600496	0.616002	0.580980	0.613784	0.613784	59,084,816
Feb 25, 2024	0.605643	0.605789	0.589421	0.600483	0.600483	37,361,465
Feb 24, 2024	0.604396	0.607796	0.589025	0.605643	0.605643	43,397,002
Feb 23, 2024	0.610425	0.623900	0.593409	0.604275	0.604275	72,996,810
Feb 22, 2024	0.628738	0.629004	0.601893	0.610438	0.610438	68,375,765
Feb 21, 2024	0.655891	0.655964	0.602755	0.628601	0.628601	129,704,192
Feb 20, 2024	0.636605	0.704423	0.627083	0.655891	0.655891	473,336,117
Feb 19, 2024	0.624687	0.637565	0.609325	0.636605	0.636605	169,188,848
Feb 18, 2024	0.583462	0.632436	0.583462	0.623782	0.623782	253,552,038
Feb 17, 2024	0.593428	0.595403	0.569816	0.583452	0.583452	55,496,979
Feb 16, 2024	0.602240	0.609792	0.579208	0.593259	0.593259	26,664,334
Feb 15, 2024	0.591611	0.640198	0.589629	0.601955	0.601955	63,412,981
Feb 14, 2024	0.587132	0.594010	0.574685	0.591433	0.591433	30,537,426
Feb 13, 2024	0.616587	0.624951	0.570185	0.587241	0.587241	44,836,962
Feb 12, 2024	0.621648	0.629974	0.597727	0.616450	0.616450	53,248,827
Feb 11, 2024	0.643310	0.662334	0.611808	0.621426	0.621426	86,520,150
Feb 10, 2024	0.628311	0.663007	0.602061	0.641435	0.641435	141,951,314
Feb 09, 2024	0.541241	0.640558	0.537621	0.629011	0.629011	233,211,900
Feb 08, 2024	0.531172	0.563283	0.482127	0.540621	0.540621	203,299,085
Feb 07, 2024	0.280913	0.532755	0.280617	0.531317	0.531317	522,332,602
Feb 06, 2024	0.277388	0.283524	0.276310	0.280923	0.280923	9,808,731
Feb 05, 2024	0.270739	0.282178	0.267596	0.277383	0.277383	9,953,524
Feb 04, 2024	0.281151	0.281242	0.270106	0.270740	0.270740	8,330,217
Feb 03, 2024	0.286397	0.288490	0.280487	0.281139	0.281139	7,551,930
Feb 02, 2024	0.282244	0.287721	0.279898	0.286329	0.286329	8,912,935
Feb 01, 2024	0.276782	0.284376	0.270019	0.282252	0.282252	13,016,831
Jan 31, 2024	0.286183	0.290682	0.274073	0.276782	0.276782	14,349,477
Jan 30, 2024	0.292013	0.297151	0.284953	0.286272	0.286272	15,300,287
Jan 29, 2024	0.280220	0.294209	0.279020	0.292013	0.292013	13,454,742
Jan 28, 2024	0.286877	0.291688	0.276572	0.280237	0.280237	12,525,647
Jan 27, 2024	0.280280	0.289516	0.278803	0.286867	0.286867	12,605,369
Jan 26, 2024	0.264350	0.283188	0.262342	0.280376	0.280376	16,446,030
Jan 25, 2024	0.270958	0.270958	0.257915	0.264358	0.264358	13,827,416
Jan 24, 2024	0.268176	0.272877	0.262336	0.270958	0.270958	17,676,446
Jan 23, 2024	0.280675	0.286604	0.255189	0.268176	0.268176	28,682,853
Jan 22, 2024	0.291358	0.293921	0.274724	0.280675	0.280675	23,367,131
Jan 21, 2024	0.294912	0.297833	0.291206	0.291206	0.291206	13,226,440
Jan 20, 2024	0.288289	0.298532	0.284894	0.294910	0.294910	18,201,939
Jan 19, 2024	0.304074	0.304363	0.274596	0.288289	0.288289	27,395,225
Jan 18, 2024	0.337068	0.342014	0.299363	0.304074	0.304074	34,501,781
Jan 17, 2024	0.329763	0.355990	0.328431	0.337011	0.337011	60,641,371
Jan 16, 2024	0.311935	0.336240	0.310499	0.329784	0.329784	40,189,462
Jan 15, 2024	0.294202	0.319431	0.294202	0.312122	0.312122	28,665,951
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,968.11+96.15(+0.44%)

S&P 5005,048.55+37.95(+0.76%)

DOW38,412.48+172.50(+0.45%)

CAD/USD0.7317+0.0016(+0.22%)

CRUDE OIL81.56-0.34(-0.42%)

Bitcoin CAD90,862.52+535.77(+0.59%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

SPACE ID USD (ID21846-USD)

S&P/TSX
21,968.11
+96.15(+0.44%)

S&P 500
5,048.55
+37.95(+0.76%)

DOW
38,412.48
+172.50(+0.45%)

CAD/USD
0.7317
+0.0016(+0.22%)

CRUDE OIL
81.56
-0.34(-0.42%)

Bitcoin CAD
90,862.52
+535.77(+0.59%)