STOCKS MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

UBS boosts S&P 500 year-end target to 5,600 on 'robust' earnings growth

OvalPixel USD (OPAIG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000229

0.000000

(0.00%)

As of 01:19AM UTC. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2024	-	-	-	-	-	-
May 26, 2024	-	-	-	-	-	-
May 25, 2024	-	-	-	-	-	-
May 24, 2024	-	-	-	-	-	-
May 23, 2024	-	-	-	-	-	-
May 22, 2024	-	-	-	-	-	-
May 21, 2024	-	-	-	-	-	-
May 20, 2024	-	-	-	-	-	-
May 19, 2024	-	-	-	-	-	-
May 18, 2024	-	-	-	-	-	-
May 17, 2024	-	-	-	-	-	-
May 16, 2024	-	-	-	-	-	-
May 15, 2024	-	-	-	-	-	-
May 14, 2024	-	-	-	-	-	-
May 13, 2024	-	-	-	-	-	-
May 12, 2024	-	-	-	-	-	-
May 11, 2024	-	-	-	-	-	-
May 10, 2024	-	-	-	-	-	-
May 09, 2024	-	-	-	-	-	-
May 08, 2024	-	-	-	-	-	-
May 07, 2024	-	-	-	-	-	-
May 06, 2024	-	-	-	-	-	-
May 05, 2024	-	-	-	-	-	-
May 04, 2024	-	-	-	-	-	-
May 03, 2024	-	-	-	-	-	-
May 02, 2024	-	-	-	-	-	-
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	-	-	-	-	-	-
Apr 28, 2024	-	-	-	-	-	-
Apr 27, 2024	-	-	-	-	-	-
Apr 26, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 25, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 24, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 23, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 22, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 21, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 20, 2024	0.000229	0.000229	0.000229	0.000229	0.000229	-
Apr 19, 2024	0.000300	0.000300	0.000070	0.000229	0.000229	-
Apr 18, 2024	0.000041	0.000412	0.000041	0.000300	0.000300	177
Apr 17, 2024	0.000438	0.000438	0.000041	0.000041	0.000041	39
Apr 16, 2024	0.000434	0.000440	0.000341	0.000438	0.000438	239
Apr 15, 2024	0.000561	0.000767	0.000434	0.000434	0.000434	52
Apr 14, 2024	0.000660	0.000782	0.000390	0.000561	0.000561	16,143
Apr 13, 2024	0.001090	0.001786	0.000659	0.000660	0.000660	36,065
Apr 12, 2024	0.000861	0.001100	0.000861	0.001090	0.001090	280
Apr 11, 2024	0.001298	0.001299	0.000852	0.000861	0.000861	105
Apr 10, 2024	0.001348	0.001350	0.000852	0.001298	0.001298	32
Apr 09, 2024	0.000826	0.001349	0.000826	0.001348	0.001348	265
Apr 08, 2024	0.000962	0.001498	0.000826	0.000826	0.000826	21
Apr 07, 2024	0.001148	0.001799	0.000760	0.000962	0.000962	491
Apr 06, 2024	0.000756	0.001148	0.000756	0.001148	0.001148	90
Apr 05, 2024	0.001199	0.001301	0.000756	0.000756	0.000756	76
Apr 04, 2024	0.001099	0.001200	0.001099	0.001199	0.001199	40
Apr 03, 2024	0.000952	0.001100	0.000750	0.001099	0.001099	52
Apr 02, 2024	0.001078	0.001698	0.000909	0.000952	0.000952	2,689
Apr 01, 2024	0.001232	0.001784	0.000903	0.001078	0.001078	5,935
Mar 31, 2024	0.001050	0.001445	0.000702	0.001232	0.001232	4,387
Mar 30, 2024	0.000998	0.002000	0.000701	0.001050	0.001050	4,826
Mar 29, 2024	0.000454	0.001139	0.000454	0.000998	0.000998	135
Mar 28, 2024	0.001220	0.001225	0.000454	0.000454	0.000454	1,245
Mar 27, 2024	0.000925	0.001279	0.000894	0.001220	0.001220	2,729
Mar 26, 2024	0.000666	0.001069	0.000666	0.000925	0.000925	818
Mar 25, 2024	0.000879	0.001441	0.000295	0.000666	0.000666	1,000
Mar 24, 2024	0.000867	0.000966	0.000867	0.000879	0.000879	1,643
Mar 23, 2024	0.001201	0.001212	0.000800	0.000867	0.000867	3,295
Mar 22, 2024	0.001092	0.001246	0.001023	0.001201	0.001201	5,826
Mar 21, 2024	0.001374	0.001374	0.001000	0.001092	0.001092	5,929
Mar 20, 2024	0.001375	0.001744	0.001258	0.001374	0.001374	8,052
Mar 19, 2024	0.001304	0.002182	0.001115	0.001375	0.001375	9,152
Mar 18, 2024	0.002683	0.002683	0.000969	0.001304	0.001304	10,543
Mar 17, 2024	0.004262	0.006984	0.001574	0.002169	0.002169	18,140
Mar 16, 2024	0.004001	0.004969	0.003996	0.004262	0.004262	1,907
Mar 15, 2024	0.006967	0.006968	0.003004	0.004001	0.004001	590
Mar 14, 2024	0.004703	0.008275	0.004641	0.006967	0.006967	671
Mar 13, 2024	0.004921	0.004941	0.004649	0.004703	0.004703	128
Mar 12, 2024	0.004621	0.005351	0.004549	0.004921	0.004921	5,517
Mar 11, 2024	0.004785	0.005833	0.004510	0.004621	0.004621	5,490
Mar 10, 2024	0.006854	0.006874	0.004467	0.004785	0.004785	8,570
Mar 09, 2024	0.005482	0.007697	0.004909	0.006854	0.006854	15,061
Mar 08, 2024	0.005939	0.007784	0.005475	0.005482	0.005482	170
Mar 07, 2024	0.008404	0.008406	0.005930	0.005939	0.005939	323
Mar 06, 2024	0.007659	0.016010	0.005402	0.008404	0.008404	22,432
Mar 05, 2024	0.005318	0.009261	0.004558	0.007659	0.007659	28,806
Mar 04, 2024	0.003912	0.016299	0.002892	0.005318	0.005318	120,403
Mar 03, 2024	0.002922	0.004223	0.002922	0.003912	0.003912	128,679
Mar 02, 2024	0.012399	0.012399	0.002922	0.002922	0.002922	10,783
Mar 01, 2024	0.020541	0.020830	0.012210	0.012399	0.012399	86,666
Feb 29, 2024	0.021612	0.022383	0.019872	0.020541	0.020541	144,836
Feb 28, 2024	0.021686	0.023661	0.021545	0.021612	0.021612	149,482
Feb 27, 2024	0.021654	0.021758	0.021367	0.021686	0.021686	142,172
Feb 26, 2024	0.022690	0.022710	0.021533	0.021654	0.021654	103,859
Feb 25, 2024	0.023590	0.023650	0.022404	0.022690	0.022690	120,096
Feb 24, 2024	0.023888	0.023908	0.023540	0.023590	0.023590	122,788
Feb 23, 2024	0.017689	0.034965	0.017568	0.023888	0.023888	143,269
Feb 22, 2024	0.017521	0.017776	0.017387	0.017689	0.017689	91,916
Feb 21, 2024	0.017680	0.017701	0.016649	0.017521	0.017521	102,831
Feb 20, 2024	0.017177	0.018049	0.015689	0.017680	0.017680	124,349
Feb 19, 2024	0.017280	0.019575	0.013521	0.017177	0.017177	78,691
Feb 18, 2024	0.017425	0.017990	0.015100	0.017280	0.017280	99,011
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,242.67-130.71(-0.58%)

S&P 5005,291.62-13.10(-0.25%)

DOW38,765.87-303.72(-0.78%)

CAD/USD0.7327-0.0010(-0.13%)

CRUDE OIL80.16+2.44(+3.14%)

Bitcoin CAD92,591.86-2,843.62(-2.98%)

STOCKS MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

OvalPixel USD (OPAIG-USD)

S&P/TSX
22,242.67
-130.71(-0.58%)

S&P 500
5,291.62
-13.10(-0.25%)

DOW
38,765.87
-303.72(-0.78%)

CAD/USD
0.7327
-0.0010(-0.13%)

CRUDE OIL
80.16
+2.44(+3.14%)

Bitcoin CAD
92,591.86
-2,843.62(-2.98%)