STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

WTI slid more than 3% to hover near US$66 per barrel, while Brent also fell to below US$70 a barrel

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.998841

-0.000065

(-0.01%)

As of 05:11PM UTC. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.998796	0.999664	0.998162	0.998841	0.998841	29,247,574
Sept 09, 2024	0.999174	0.999979	0.997855	0.998695	0.998695	31,492,063
Sept 08, 2024	0.998318	0.999937	0.997815	0.999174	0.999174	28,562,192
Sept 07, 2024	0.998358	0.999021	0.997766	0.998318	0.998318	86,444,207
Sept 06, 2024	0.998262	0.999865	0.997084	0.998358	0.998358	42,476,756
Sept 05, 2024	0.998516	0.999838	0.997771	0.998262	0.998262	30,837,677
Sept 04, 2024	0.998486	0.999843	0.997717	0.998516	0.998516	31,254,679
Sept 03, 2024	0.998749	0.999657	0.997856	0.998486	0.998486	29,416,972
Sept 02, 2024	0.998869	1.000537	0.998151	0.998749	0.998749	33,620,721
Sept 01, 2024	0.998982	1.000159	0.998006	0.998869	0.998869	32,172,609
Aug 31, 2024	0.999003	0.999900	0.998669	0.998982	0.998982	27,163,782
Aug 30, 2024	0.999511	1.000791	0.998457	0.999003	0.999003	39,356,000
Aug 29, 2024	0.999655	1.000690	0.998865	0.999511	0.999511	38,448,767
Aug 28, 2024	0.999827	1.000798	0.998850	0.999655	0.999655	42,247,454
Aug 27, 2024	0.999937	1.001587	0.998761	0.999827	0.999827	42,477,652
Aug 26, 2024	1.000600	1.001266	0.999471	0.999937	0.999937	35,461,473
Aug 25, 2024	1.000431	1.001786	0.999547	1.000600	1.000600	33,958,902
Aug 24, 2024	1.001006	1.001969	0.999999	1.000431	1.000431	34,621,170
Aug 23, 2024	0.999846	1.002343	0.999205	1.001006	1.001006	40,333,177
Aug 22, 2024	0.999988	1.000802	0.999123	0.999846	0.999846	33,015,844
Aug 21, 2024	0.999625	1.000542	0.998771	0.999988	0.999988	36,798,528
Aug 20, 2024	0.999379	1.000722	0.998730	0.999625	0.999625	38,704,369
Aug 19, 2024	0.999184	1.000488	0.998554	0.999379	0.999379	31,881,265
Aug 18, 2024	0.999381	1.000353	0.998757	0.999184	0.999184	31,708,776
Aug 17, 2024	0.999719	1.000089	0.998482	0.999381	0.999381	31,276,655
Aug 16, 2024	0.999151	1.001029	0.998656	0.999719	0.999719	35,352,409
Aug 15, 2024	0.999193	1.000339	0.998190	0.999151	0.999151	36,725,450
Aug 14, 2024	0.999789	1.000892	0.998782	0.999193	0.999193	35,055,927
Aug 13, 2024	0.999247	1.000823	0.998766	0.999789	0.999789	35,898,418
Aug 12, 2024	0.998802	1.000856	0.998236	0.999247	0.999247	35,055,791
Aug 11, 2024	0.999336	1.000958	0.998552	0.998802	0.998802	30,088,347
Aug 10, 2024	0.999708	1.000940	0.998815	0.999335	0.999335	30,755,538
Aug 09, 2024	0.999427	1.000534	0.998569	0.999708	0.999708	34,866,279
Aug 08, 2024	0.999399	1.000994	0.998427	0.999427	0.999427	43,964,022
Aug 07, 2024	0.999379	1.000918	0.998393	0.999399	0.999399	36,528,579
Aug 06, 2024	0.999397	1.001183	0.998568	0.999384	0.999384	39,735,458
Aug 05, 2024	0.998484	1.001290	0.997465	0.999397	0.999397	128,357,306
Aug 04, 2024	0.998784	0.999726	0.997766	0.998484	0.998484	37,081,748
Aug 03, 2024	0.998465	1.000042	0.997384	0.998784	0.998784	38,092,409
Aug 02, 2024	0.998703	1.000235	0.997250	0.998465	0.998465	42,017,514
Aug 01, 2024	0.999344	1.000166	0.997694	0.998703	0.998703	42,134,673
Jul 31, 2024	0.999791	1.000609	0.998741	0.999344	0.999344	37,155,513
Jul 30, 2024	0.999960	1.000757	0.999168	0.999791	0.999791	36,616,255
Jul 29, 2024	1.000072	1.001360	0.999430	0.999960	0.999960	46,773,108
Jul 28, 2024	1.000222	1.000894	0.999604	1.000072	1.000072	35,163,702
Jul 27, 2024	1.000564	1.001225	0.999675	1.000222	1.000222	54,080,950
Jul 26, 2024	1.000233	1.001604	0.999714	1.000564	1.000564	41,144,011
Jul 25, 2024	1.000639	1.001841	0.999517	1.000233	1.000233	45,450,298
Jul 24, 2024	0.999211	1.031844	0.998872	1.000639	1.000639	56,793,088
Jul 23, 2024	1.000910	1.001333	0.999111	0.999195	0.999195	57,361,900
Jul 22, 2024	1.000907	1.001906	0.999887	1.000910	1.000910	47,343,319
Jul 21, 2024	1.000423	1.002575	0.999772	1.000907	1.000907	47,967,083
Jul 20, 2024	1.001224	1.001557	1.000042	1.000421	1.000421	38,772,406
Jul 19, 2024	0.999442	1.001941	0.999375	1.001224	1.001224	55,533,818
Jul 18, 2024	0.998858	1.000817	0.998624	0.999527	0.999527	55,945,005
Jul 17, 2024	0.999422	1.000373	0.998237	0.998929	0.998929	57,135,500
Jul 16, 2024	0.999911	1.000235	0.998238	0.999355	0.999355	70,464,243
Jul 15, 2024	0.998863	1.000520	0.998491	1.000017	1.000017	68,339,099
Jul 14, 2024	0.999003	1.000133	0.998435	0.998855	0.998855	48,684,522
Jul 13, 2024	0.998716	0.999841	0.998336	0.999090	0.999090	40,744,355
Jul 12, 2024	0.998490	0.999563	0.997931	0.998714	0.998714	45,793,122
Jul 11, 2024	0.998977	0.999872	0.998369	0.998535	0.998535	43,373,074
Jul 10, 2024	0.999353	1.000560	0.998508	0.998946	0.998946	42,062,068
Jul 09, 2024	0.999009	1.000350	0.998604	0.999137	0.999137	42,599,346
Jul 08, 2024	0.998730	1.000827	0.997905	0.999160	0.999160	61,917,668
Jul 07, 2024	0.999979	1.000244	0.998482	0.998647	0.998647	40,054,301
Jul 06, 2024	0.999308	1.000314	0.998806	0.999994	0.999994	35,063,281
Jul 05, 2024	0.998773	1.000175	0.998079	0.999333	0.999333	68,111,619
Jul 04, 2024	0.997025	0.999779	0.996848	0.999220	0.999220	46,880,344
Jul 03, 2024	0.997120	0.998051	0.996613	0.997134	0.997134	37,863,301
Jul 02, 2024	0.998002	0.998351	0.996467	0.997074	0.997074	35,327,658
Jul 01, 2024	0.997495	0.998810	0.997408	0.998021	0.998021	38,249,405
Jun 30, 2024	0.997671	0.998387	0.995878	0.997746	0.997746	34,547,734
Jun 29, 2024	0.997037	0.997992	0.996669	0.997615	0.997615	31,836,507
Jun 28, 2024	0.997132	0.998080	0.995926	0.997006	0.997006	36,728,463
Jun 27, 2024	0.997456	0.998179	0.996578	0.997140	0.997140	40,705,051
Jun 26, 2024	0.998173	0.998742	0.996933	0.997537	0.997537	35,000,308
Jun 25, 2024	0.998123	0.998692	0.997327	0.998166	0.998166	37,780,776
Jun 24, 2024	0.997255	0.998765	0.996547	0.998223	0.998223	50,308,923
Jun 23, 2024	0.997802	0.998471	0.996880	0.997195	0.997195	30,132,445
Jun 22, 2024	0.998134	0.998759	0.997576	0.997727	0.997727	31,305,016
Jun 21, 2024	0.997538	0.998503	0.996818	0.998164	0.998164	40,814,163
Jun 20, 2024	0.995739	0.998635	0.994822	0.997471	0.997471	48,170,405
Jun 19, 2024	0.995413	0.996750	0.994759	0.995739	0.995739	38,927,699
Jun 18, 2024	0.996447	0.998321	0.994985	0.995641	0.995641	57,010,766
Jun 17, 2024	0.996903	0.997582	0.994606	0.996680	0.996680	47,358,120
Jun 16, 2024	0.996775	0.997583	0.996181	0.996820	0.996820	36,940,070
Jun 15, 2024	0.996651	0.997671	0.996278	0.996830	0.996830	36,762,762
Jun 14, 2024	0.997087	0.997848	0.995784	0.996693	0.996693	44,386,363
Jun 13, 2024	0.998220	0.999044	0.996631	0.997206	0.997206	49,445,352
Jun 12, 2024	0.997958	0.999816	0.997026	0.998152	0.998152	69,951,023
Jun 11, 2024	0.998648	0.999061	0.997010	0.997828	0.997828	52,323,557
Jun 10, 2024	0.999135	0.999564	0.997929	0.998637	0.998637	45,214,800
Jun 09, 2024	0.998748	0.999977	0.998290	0.999034	0.999034	36,870,424
Jun 08, 2024	0.998637	1.000046	0.998233	0.998853	0.998853	39,378,802
Jun 07, 2024	0.998756	0.999647	0.997263	0.998604	0.998604	66,179,907
Jun 06, 2024	0.999446	1.000409	0.998070	0.998756	0.998756	44,101,708
Jun 05, 2024	0.999242	1.000234	0.998490	0.999446	0.999446	50,762,923
Jun 04, 2024	0.999305	1.000382	0.998353	0.999242	0.999242	47,360,900
Jun 03, 2024	0.998599	1.000413	0.997698	0.999305	0.999305	50,049,420
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,821.27-205.88(-0.89%)

S&P 5005,472.36+1.31(+0.02%)

DOW40,610.00-219.59(-0.54%)

CAD/USD0.7350-0.0027(-0.37%)

CRUDE OIL65.65-3.06(-4.45%)

Bitcoin CAD77,739.09+730.48(+0.95%)

STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

TrueUSD USD (TUSD-USD)

S&P/TSX
22,821.27
-205.88(-0.89%)

S&P 500
5,472.36
+1.31(+0.02%)

DOW
40,610.00
-219.59(-0.54%)

CAD/USD
0.7350
-0.0027(-0.37%)

CRUDE OIL
65.65
-3.06(-4.45%)

Bitcoin CAD
77,739.09
+730.48(+0.95%)