STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Fed's Kashkari: Rates will stay high for 'extended period', can't rule out a hike

Siacoin CAD (SC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.009763

-0.000109

(-1.10%)

As of 07:26PM UTC. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.009804	0.010033	0.009737	0.009763	0.009763	8,284,602
May 06, 2024	0.009928	0.010263	0.009814	0.010010	0.010010	16,027,780
May 05, 2024	0.009811	0.010278	0.009706	0.009928	0.009928	12,011,430
May 04, 2024	0.009354	0.009958	0.009297	0.009811	0.009811	19,137,483
May 03, 2024	0.009340	0.009622	0.008965	0.009354	0.009354	9,178,944
May 02, 2024	0.009586	0.009797	0.008749	0.009340	0.009340	21,171,074
May 01, 2024	0.010003	0.010110	0.009335	0.009586	0.009586	11,847,938
Apr 30, 2024	0.010066	0.010326	0.009707	0.010003	0.010003	9,927,921
Apr 29, 2024	0.010207	0.010756	0.010003	0.010066	0.010066	11,293,600
Apr 28, 2024	0.010148	0.010310	0.009795	0.010207	0.010207	7,822,236
Apr 27, 2024	0.010483	0.010483	0.009990	0.010148	0.010148	10,239,439
Apr 26, 2024	0.010604	0.011310	0.010237	0.010483	0.010483	39,763,412
Apr 25, 2024	0.010725	0.011066	0.010189	0.010604	0.010604	17,500,777
Apr 24, 2024	0.011063	0.011442	0.010585	0.010725	0.010725	14,575,717
Apr 23, 2024	0.010896	0.011513	0.010655	0.011063	0.011063	16,536,381
Apr 22, 2024	0.010211	0.011228	0.010147	0.010896	0.010896	59,068,797
Apr 21, 2024	0.009568	0.010297	0.009493	0.010211	0.010211	10,717,300
Apr 20, 2024	0.009673	0.009789	0.009031	0.009568	0.009568	20,632,189
Apr 19, 2024	0.009388	0.009747	0.009367	0.009673	0.009673	20,338,094
Apr 18, 2024	0.009819	0.010048	0.009239	0.009388	0.009388	15,452,140
Apr 17, 2024	0.009807	0.010167	0.009468	0.009819	0.009819	28,470,280
Apr 16, 2024	0.010198	0.010620	0.009386	0.009807	0.009807	21,276,798
Apr 15, 2024	0.009641	0.010308	0.008988	0.010198	0.010198	34,138,801
Apr 14, 2024	0.011654	0.011655	0.008627	0.009641	0.009641	42,704,442
Apr 13, 2024	0.012877	0.013024	0.010848	0.011654	0.011654	28,478,990
Apr 12, 2024	0.013009	0.013017	0.012737	0.012877	0.012877	12,287,076
Apr 11, 2024	0.012696	0.013031	0.012408	0.013009	0.013009	17,201,410
Apr 10, 2024	0.013281	0.013286	0.012678	0.012696	0.012696	22,199,669
Apr 09, 2024	0.012965	0.013386	0.012783	0.013281	0.013281	27,769,875
Apr 08, 2024	0.012889	0.013063	0.012838	0.012965	0.012965	10,255,848
Apr 07, 2024	0.012685	0.012981	0.012606	0.012889	0.012889	11,121,971
Apr 06, 2024	0.012895	0.012909	0.012374	0.012685	0.012685	18,427,719
Apr 05, 2024	0.012427	0.012975	0.012380	0.012895	0.012895	29,492,376
Apr 04, 2024	0.012237	0.012915	0.012122	0.012427	0.012427	38,300,281
Apr 03, 2024	0.013114	0.013114	0.012054	0.012237	0.012237	30,482,917
Apr 02, 2024	0.013890	0.013891	0.012783	0.013114	0.013114	31,380,333
Apr 01, 2024	0.013595	0.013915	0.013416	0.013890	0.013890	21,510,964
Mar 31, 2024	0.013916	0.013918	0.013556	0.013595	0.013595	21,553,960
Mar 30, 2024	0.014304	0.014536	0.013698	0.013916	0.013916	47,472,164
Mar 29, 2024	0.014765	0.014768	0.013833	0.014304	0.014304	75,425,624
Mar 28, 2024	0.014081	0.016161	0.013900	0.014765	0.014765	370,117,724
Mar 27, 2024	0.013455	0.014997	0.013454	0.014081	0.014081	145,257,199
Mar 26, 2024	0.012863	0.013610	0.012694	0.013455	0.013455	39,821,226
Mar 25, 2024	0.012536	0.012886	0.012472	0.012863	0.012863	18,611,019
Mar 24, 2024	0.012120	0.012805	0.012097	0.012536	0.012536	35,051,257
Mar 23, 2024	0.012430	0.012529	0.011858	0.012120	0.012120	25,155,901
Mar 22, 2024	0.012491	0.012506	0.012111	0.012430	0.012430	38,135,128
Mar 21, 2024	0.011417	0.012518	0.011149	0.012491	0.012491	52,634,373
Mar 20, 2024	0.012817	0.012856	0.011222	0.011417	0.011417	65,702,654
Mar 19, 2024	0.013461	0.013469	0.012562	0.012817	0.012817	39,451,747
Mar 18, 2024	0.012746	0.014357	0.012613	0.013461	0.013461	113,886,039
Mar 17, 2024	0.013364	0.014181	0.012442	0.012746	0.012746	159,304,622
Mar 16, 2024	0.014676	0.014680	0.012413	0.013364	0.013364	132,474,840
Mar 15, 2024	0.014970	0.015474	0.013605	0.014676	0.014676	154,341,416
Mar 14, 2024	0.015282	0.015283	0.014619	0.014969	0.014969	73,564,764
Mar 13, 2024	0.016198	0.016215	0.014145	0.015282	0.015282	153,207,048
Mar 12, 2024	0.015445	0.017338	0.015427	0.016198	0.016198	564,025,853
Mar 11, 2024	0.013194	0.016384	0.013066	0.015445	0.015445	509,849,266
Mar 10, 2024	0.012917	0.013213	0.012757	0.013194	0.013194	50,006,300
Mar 09, 2024	0.012695	0.012934	0.012428	0.012917	0.012917	59,004,133
Mar 08, 2024	0.012572	0.012748	0.012417	0.012693	0.012693	47,927,524
Mar 07, 2024	0.012065	0.012707	0.011914	0.012572	0.012572	100,382,660
Mar 06, 2024	0.013145	0.013145	0.010614	0.012065	0.012065	119,823,276
Mar 05, 2024	0.013151	0.013331	0.012940	0.013145	0.013145	85,558,718
Mar 04, 2024	0.013552	0.013552	0.012828	0.013151	0.013151	82,929,392
Mar 03, 2024	0.013660	0.013670	0.013048	0.013556	0.013556	105,566,061
Mar 02, 2024	0.012889	0.013666	0.012735	0.013658	0.013658	130,940,255
Mar 01, 2024	0.012676	0.013120	0.012440	0.012897	0.012897	178,283,826
Feb 29, 2024	0.012878	0.013312	0.012130	0.012677	0.012677	177,890,526
Feb 28, 2024	0.013680	0.013701	0.012541	0.012876	0.012876	210,079,951
Feb 27, 2024	0.013451	0.013905	0.013244	0.013678	0.013678	315,617,549
Feb 26, 2024	0.016587	0.016587	0.012533	0.013448	0.013448	1,050,658,510
Feb 25, 2024	0.027656	0.030943	0.015272	0.016587	0.016587	1,336,668,314
Feb 24, 2024	0.022643	0.027689	0.022568	0.027684	0.027684	420,433,725
Feb 23, 2024	0.021933	0.024278	0.020787	0.022702	0.022702	209,274,551
Feb 22, 2024	0.019843	0.023447	0.019843	0.021907	0.021907	355,064,760
Feb 21, 2024	0.018022	0.020593	0.017236	0.019827	0.019827	290,303,287
Feb 20, 2024	0.018825	0.018990	0.017844	0.018021	0.018021	60,883,756
Feb 19, 2024	0.019569	0.020253	0.017655	0.018825	0.018825	158,904,389
Feb 18, 2024	0.017511	0.020940	0.017195	0.019589	0.019589	435,452,038
Feb 17, 2024	0.015062	0.017798	0.014824	0.017509	0.017509	261,443,854
Feb 16, 2024	0.013447	0.015894	0.013447	0.015118	0.015118	200,841,854
Feb 15, 2024	0.013101	0.013518	0.012634	0.013449	0.013449	37,614,277
Feb 14, 2024	0.012289	0.013942	0.012277	0.013101	0.013101	130,196,777
Feb 13, 2024	0.012195	0.012500	0.011776	0.012288	0.012288	11,633,244
Feb 12, 2024	0.011995	0.012288	0.011985	0.012190	0.012190	10,151,662
Feb 11, 2024	0.011896	0.012425	0.011744	0.011995	0.011995	19,843,460
Feb 10, 2024	0.011577	0.011932	0.011565	0.011896	0.011896	9,293,358
Feb 09, 2024	0.011680	0.011688	0.011547	0.011577	0.011577	8,145,429
Feb 08, 2024	0.011634	0.011901	0.011239	0.011684	0.011684	9,632,219
Feb 07, 2024	0.011773	0.011945	0.011476	0.011639	0.011639	8,779,927
Feb 06, 2024	0.011666	0.012142	0.011688	0.011774	0.011774	16,313,562
Feb 05, 2024	0.011474	0.012208	0.011473	0.011664	0.011664	37,152,596
Feb 04, 2024	0.011687	0.011723	0.011425	0.011473	0.011473	7,399,683
Feb 03, 2024	0.011811	0.011848	0.011484	0.011687	0.011687	9,560,029
Feb 02, 2024	0.011469	0.012279	0.011346	0.011814	0.011814	40,844,224
Feb 01, 2024	0.011597	0.011753	0.011189	0.011476	0.011476	15,921,866
Jan 31, 2024	0.012334	0.012334	0.011541	0.011585	0.011585	25,024,759
Jan 30, 2024	0.011384	0.012497	0.010776	0.012334	0.012334	52,965,263
Jan 29, 2024	0.011822	0.011841	0.011125	0.011384	0.011384	16,464,888
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,294.04+34.57(+0.16%)

S&P 5005,186.10+5.36(+0.10%)

DOW38,883.07+30.80(+0.08%)

CAD/USD0.7285-0.0037(-0.50%)

CRUDE OIL78.46-0.02(-0.03%)

Bitcoin CAD86,680.09+159.00(+0.18%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Siacoin CAD (SC-CAD)

S&P/TSX
22,294.04
+34.57(+0.16%)

S&P 500
5,186.10
+5.36(+0.10%)

DOW
38,883.07
+30.80(+0.08%)

CAD/USD
0.7285
-0.0037(-0.50%)

CRUDE OIL
78.46
-0.02(-0.03%)

Bitcoin CAD
86,680.09
+159.00(+0.18%)