STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Roundhill Cannabis ETF (WEED)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

43.08

+1.31

(+3.14%)

As of 01:34PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	42.61	43.50	41.20	43.08	43.08	6,548
May 01, 2024	49.58	49.58	41.49	41.77	41.77	27,100
Apr 30, 2024	38.23	48.78	38.23	48.48	48.48	41,900
Apr 29, 2024	38.41	38.86	36.67	38.86	38.86	11,500
Apr 26, 2024	36.69	38.00	36.50	38.00	38.00	21,000
Apr 25, 2024	39.08	39.08	36.53	36.62	36.62	4,500
Apr 24, 2024	37.40	38.69	37.34	38.69	38.69	10,600
Apr 23, 2024	37.94	38.20	37.94	37.99	37.99	10,500
Apr 22, 2024	38.73	38.73	36.97	36.97	36.97	8,900
Apr 19, 2024	40.39	40.39	38.61	38.61	38.61	5,400
Apr 18, 2024	40.78	41.17	39.67	39.67	39.67	6,700
Apr 17, 2024	38.35	40.88	38.35	40.69	40.69	11,200
Apr 16, 2024	38.03	38.28	36.81	38.28	38.28	11,100
Apr 15, 2024	38.06	38.49	37.38	38.34	38.34	13,200
Apr 12, 2024	40.00	40.00	37.82	37.95	37.95	9,600
Apr 11, 2024	41.22	42.11	40.35	42.11	42.11	10,000
Apr 10, 2024	41.97	43.07	41.97	42.46	42.46	7,900
Apr 09, 2024	43.61	43.61	40.11	43.26	43.26	12,100
Apr 08, 2024	43.55	44.07	43.17	43.61	43.61	12,700
Apr 05, 2024	42.16	43.55	41.58	43.55	43.55	12,900
Apr 04, 2024	46.02	47.28	40.23	41.17	41.17	17,900
Apr 03, 2024	44.81	45.46	43.29	45.46	45.46	15,500
Apr 02, 2024	45.77	45.77	43.97	44.28	44.28	17,700
Apr 01, 2024	43.13	44.99	43.13	44.99	44.99	17,400
Mar 28, 2024	44.00	44.44	43.41	43.78	43.78	17,600
Mar 27, 2024	41.42	44.52	40.93	44.52	44.52	14,400
Mar 26, 2024	40.86	41.35	40.06	41.17	41.17	11,100
Mar 25, 2024	42.76	43.10	40.06	40.33	40.33	9,300
Mar 22, 2024	42.48	43.64	41.96	42.22	42.22	13,300
Mar 21, 2024	39.34	42.77	38.56	42.77	42.77	9,200
Mar 20, 2024	39.75	40.03	39.38	39.38	39.38	13,200
Mar 19, 2024	41.06	41.06	39.59	40.08	40.08	5,400
Mar 18, 2024	39.51	41.06	39.50	41.06	41.06	15,200
Mar 15, 2024	36.79	38.85	36.26	38.83	38.83	10,200
Mar 14, 2024	33.55	33.98	33.24	33.45	33.45	1,900
Mar 13, 2024	33.04	33.28	33.04	33.28	33.28	2,900
Mar 12, 2024	32.73	33.07	31.75	31.97	31.97	5,600
Mar 11, 2024	33.68	33.85	32.06	32.21	32.21	7,500
Mar 08, 2024	35.06	35.06	34.07	34.76	34.76	9,200
Mar 07, 2024	34.98	34.98	33.28	33.67	33.67	9,200
Mar 06, 2024	37.37	37.37	34.48	34.62	34.62	7,700
Mar 05, 2024	37.43	37.91	35.82	36.94	36.94	11,500
Mar 04, 2024	38.14	38.14	36.77	36.89	36.89	10,000
Mar 01, 2024	37.31	38.30	36.86	38.19	38.19	16,300
Feb 29, 2024	39.13	39.13	36.55	37.00	37.00	15,400
Feb 28, 2024	38.57	39.19	37.76	37.76	37.76	12,700
Feb 27, 2024	40.03	40.65	38.67	38.67	38.67	12,200
Feb 26, 2024	41.47	42.02	39.38	40.00	40.00	62,700
Feb 23, 2024	39.80	41.74	39.80	41.50	41.50	66,100
Feb 22, 2024	38.68	39.96	38.68	39.83	39.83	11,900
Feb 21, 2024	37.97	38.51	37.97	38.33	38.33	5,400
Feb 20, 2024	39.09	39.09	37.80	38.59	38.59	29,900
Feb 16, 2024	40.01	40.04	38.09	38.87	38.87	36,800
Feb 15, 2024	37.60	40.38	37.60	40.37	40.37	39,500
Feb 14, 2024	37.43	38.22	36.15	37.59	37.59	15,500
Feb 13, 2024	37.37	39.28	36.77	37.79	37.79	29,500
Feb 12, 2024	42.01	42.03	38.51	38.51	38.51	54,500
Feb 09, 2024	43.19	43.40	42.00	42.42	42.42	43,400
Feb 08, 2024	44.22	44.22	41.30	43.01	43.01	67,700
Feb 07, 2024	45.87	45.87	43.96	43.96	43.96	13,700
Feb 06, 2024	42.88	45.74	42.88	45.57	45.57	10,900
Feb 05, 2024	44.81	44.81	42.57	43.08	43.08	12,700
Feb 02, 2024	42.86	45.57	42.86	45.57	45.57	11,100
Feb 01, 2024	41.21	43.39	40.74	43.39	43.39	13,500
Jan 31, 2024	40.45	40.85	39.82	40.18	40.18	9,200
Jan 30, 2024	40.10	41.54	40.10	40.99	40.99	10,200
Jan 29, 2024	39.61	40.15	38.48	40.15	40.15	5,300
Jan 26, 2024	39.48	40.00	39.48	39.59	39.59	5,800
Jan 25, 2024	38.84	39.18	38.20	39.18	39.18	9,100
Jan 24, 2024	37.09	38.63	37.00	38.63	38.63	9,200
Jan 23, 2024	36.87	36.87	36.31	36.31	36.31	9,600
Jan 22, 2024	36.67	37.40	36.10	37.40	37.40	6,400
Jan 19, 2024	34.64	36.26	33.69	36.26	36.26	12,700
Jan 18, 2024	35.76	35.76	34.02	34.02	34.02	6,500
Jan 17, 2024	36.50	36.50	35.59	35.87	35.87	8,300
Jan 16, 2024	37.57	38.58	35.99	37.71	37.71	18,900
Jan 12, 2024	33.44	34.88	33.31	34.88	34.88	8,600
Jan 11, 2024	31.00	32.00	31.00	31.70	31.70	8,300
Jan 10, 2024	31.89	31.89	30.85	30.85	30.85	8,900
Jan 09, 2024	32.37	32.66	32.36	32.61	32.61	4,400
Jan 08, 2024	33.78	34.11	33.57	33.57	33.57	6,100
Jan 05, 2024	31.49	34.38	31.00	33.64	33.64	9,100
Jan 04, 2024	30.98	32.39	30.98	31.77	31.77	6,100
Jan 03, 2024	28.81	30.83	28.61	30.83	30.83	7,900
Jan 02, 2024	29.93	29.93	29.32	29.32	29.32	10,100
Dec 29, 2023	30.18	30.18	30.18	30.18	30.18	1,400
Dec 28, 2023	30.59	30.85	30.30	30.30	30.30	4,500
Dec 27, 2023	31.34	31.34	29.98	30.03	30.03	3,800
Dec 26, 2023	28.32	30.97	28.24	30.97	30.97	2,900
Dec 22, 2023	27.00	28.25	27.00	28.25	28.25	22,100
Dec 21, 2023	26.45	26.45	26.29	26.29	26.29	900
Dec 20, 2023	27.03	27.03	26.90	26.90	26.90	1,500
Dec 19, 2023	27.39	27.58	27.27	27.33	27.33	1,500
Dec 18, 2023	28.44	28.44	27.53	27.53	27.53	3,300
Dec 15, 2023	27.65	28.65	27.65	28.65	28.65	1,400
Dec 14, 2023	27.84	28.20	27.84	28.20	28.20	800
Dec 13, 2023	26.52	28.41	26.52	28.41	28.41	900
Dec 12, 2023	29.64	29.64	26.97	26.97	26.97	1,400
Dec 11, 2023	31.68	31.68	30.91	30.91	30.91	2,600
Dec 08, 2023	32.10	32.65	32.10	32.13	32.13	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.95+143.40(+0.66%)

S&P 5005,063.64+45.25(+0.90%)

DOW38,224.49+321.20(+0.85%)

CAD/USD0.7312+0.0031(+0.43%)

CRUDE OIL78.84-0.16(-0.20%)

Bitcoin CAD80,876.73+1,507.47(+1.90%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Roundhill Cannabis ETF (WEED)

S&P/TSX
21,871.95
+143.40(+0.66%)

S&P 500
5,063.64
+45.25(+0.90%)

DOW
38,224.49
+321.20(+0.85%)

CAD/USD
0.7312
+0.0031(+0.43%)

CRUDE OIL
78.84
-0.16(-0.20%)

Bitcoin CAD
80,876.73
+1,507.47(+1.90%)