STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.715863

-0.007402

(-1.02%)

As of 05:58PM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.717816	0.731711	0.705744	0.715863	0.715863	1,605,193,984
Apr 25, 2024	0.744790	0.754417	0.715553	0.722769	0.722769	2,102,287,079
Apr 24, 2024	0.762908	0.763158	0.744483	0.744796	0.744796	1,846,164,108
Apr 23, 2024	0.720931	0.779685	0.718847	0.762913	0.762913	2,289,896,814
Apr 22, 2024	0.728014	0.740495	0.718185	0.720937	0.720937	1,232,351,688
Apr 21, 2024	0.692933	0.728832	0.687007	0.728016	0.728016	1,701,840,315
Apr 20, 2024	0.692660	0.702440	0.647189	0.692933	0.692933	2,951,324,206
Apr 19, 2024	0.681480	0.694327	0.669814	0.692660	0.692660	1,956,381,826
Apr 18, 2024	0.686413	0.699816	0.656064	0.681481	0.681481	2,467,846,080
Apr 17, 2024	0.686231	0.691141	0.661423	0.686407	0.686407	2,643,892,565
Apr 16, 2024	0.693820	0.713264	0.666734	0.686234	0.686234	3,248,712,762
Apr 15, 2024	0.662400	0.698281	0.643111	0.693831	0.693831	3,886,752,824
Apr 14, 2024	0.755520	0.756107	0.597353	0.662400	0.662400	5,451,970,736
Apr 13, 2024	0.833466	0.844470	0.714316	0.755522	0.755522	3,957,747,134
Apr 12, 2024	0.845361	0.849559	0.827467	0.833466	0.833466	1,668,473,963
Apr 11, 2024	0.833173	0.848183	0.811850	0.845364	0.845364	3,210,660,959
Apr 10, 2024	0.835279	0.870316	0.818121	0.833162	0.833162	3,290,116,725
Apr 09, 2024	0.809246	0.849943	0.800764	0.835279	0.835279	2,737,138,826
Apr 08, 2024	0.806380	0.817798	0.802991	0.809244	0.809244	1,258,361,435
Apr 07, 2024	0.798414	0.812971	0.796803	0.806379	0.806379	1,184,561,610
Apr 06, 2024	0.804062	0.803983	0.776862	0.798414	0.798414	2,085,404,954
Apr 05, 2024	0.777516	0.828216	0.761542	0.804062	0.804062	2,966,848,286
Apr 04, 2024	0.794163	0.804525	0.768490	0.777549	0.777549	2,230,586,042
Apr 03, 2024	0.829711	0.838420	0.788410	0.794170	0.794170	2,947,281,649
Apr 02, 2024	0.850866	0.854404	0.810675	0.829711	0.829711	2,405,871,314
Apr 01, 2024	0.840069	0.853020	0.839230	0.850866	0.850866	1,022,349,405
Mar 31, 2024	0.852116	0.859820	0.836110	0.840069	0.840069	1,408,969,605
Mar 30, 2024	0.845515	0.872192	0.827542	0.852112	0.852112	2,532,211,177
Mar 29, 2024	0.831377	0.861461	0.821043	0.845493	0.845493	2,414,088,353
Mar 28, 2024	0.858741	0.862090	0.825937	0.831398	0.831398	2,702,456,504
Mar 27, 2024	0.870889	0.886332	0.851244	0.858741	0.858741	2,443,525,814
Mar 26, 2024	0.861587	0.895569	0.852196	0.870889	0.870889	2,778,206,200
Mar 25, 2024	0.841522	0.865002	0.837848	0.861583	0.861583	1,674,960,478
Mar 24, 2024	0.832447	0.861687	0.825405	0.841506	0.841506	1,581,172,096
Mar 23, 2024	0.866742	0.871403	0.814895	0.832449	0.832449	2,797,364,586
Mar 22, 2024	0.824830	0.884216	0.807213	0.866737	0.866737	3,800,062,363
Mar 21, 2024	0.793407	0.834502	0.775116	0.824821	0.824821	3,693,440,802
Mar 20, 2024	0.876516	0.876516	0.777863	0.793407	0.793407	4,849,104,175
Mar 19, 2024	0.838834	0.899263	0.806865	0.876515	0.876515	3,745,484,714
Mar 18, 2024	0.815910	0.845575	0.797696	0.838834	0.838834	2,474,909,692
Mar 17, 2024	0.857408	0.870148	0.804646	0.815910	0.815910	3,027,074,730
Mar 16, 2024	0.906931	0.912836	0.816212	0.857414	0.857414	4,947,433,036
Mar 15, 2024	0.930422	0.949257	0.871543	0.906939	0.906939	4,641,295,660
Mar 14, 2024	0.928635	0.947640	0.905808	0.930416	0.930416	3,230,148,618
Mar 13, 2024	0.967733	0.984588	0.899055	0.928631	0.928631	5,617,695,627
Mar 12, 2024	0.820216	1.001195	0.799695	0.967733	0.967733	9,151,275,443
Mar 11, 2024	0.841147	0.849956	0.807476	0.820237	0.820237	2,036,697,419
Mar 10, 2024	0.841287	0.856727	0.836992	0.841147	0.841147	2,125,303,850
Mar 09, 2024	0.845687	0.853413	0.814439	0.841287	0.841287	2,928,321,030
Mar 08, 2024	0.827356	0.861024	0.822306	0.845708	0.845708	3,402,641,094
Mar 07, 2024	0.805757	0.846488	0.783001	0.827339	0.827339	3,723,089,566
Mar 06, 2024	0.882203	0.907423	0.747987	0.805785	0.805785	6,814,744,881
Mar 05, 2024	0.849906	0.901238	0.842097	0.882636	0.882636	4,927,091,276
Mar 04, 2024	0.875604	0.875604	0.818245	0.849775	0.849775	2,792,061,174
Mar 03, 2024	0.817313	0.881943	0.815765	0.875611	0.875611	4,013,849,862
Mar 02, 2024	0.795446	0.819038	0.793619	0.817276	0.817276	2,361,870,973
Mar 01, 2024	0.781801	0.847030	0.772857	0.795557	0.795557	4,948,485,638
Feb 29, 2024	0.793299	0.821378	0.737986	0.781838	0.781838	4,183,272,078
Feb 28, 2024	0.744495	0.806688	0.740530	0.793308	0.793308	3,194,727,236
Feb 27, 2024	0.732885	0.746269	0.715308	0.744495	0.744495	1,558,806,095
Feb 26, 2024	0.735167	0.739600	0.732476	0.732870	0.732870	949,070,075
Feb 25, 2024	0.720901	0.738665	0.717362	0.735174	0.735174	952,866,415
Feb 24, 2024	0.729256	0.732997	0.711473	0.720899	0.720899	1,481,958,694
Feb 23, 2024	0.740896	0.742921	0.726019	0.729312	0.729312	1,576,383,178
Feb 22, 2024	0.761231	0.761231	0.722821	0.740898	0.740898	1,803,646,885
Feb 21, 2024	0.759480	0.776041	0.739297	0.761289	0.761289	2,403,915,038
Feb 20, 2024	0.750632	0.765259	0.748848	0.759489	0.759489	1,496,097,728
Feb 19, 2024	0.741735	0.758568	0.739173	0.750608	0.750608	929,055,783
Feb 18, 2024	0.762069	0.762949	0.729904	0.741737	0.741737	1,229,156,348
Feb 17, 2024	0.757844	0.779988	0.748618	0.762069	0.762069	2,030,557,022
Feb 16, 2024	0.728923	0.772729	0.728923	0.757809	0.757809	2,528,211,192
Feb 15, 2024	0.711979	0.733790	0.706859	0.728929	0.728929	1,565,691,386
Feb 14, 2024	0.715712	0.717901	0.698377	0.712003	0.712003	1,388,848,337
Feb 13, 2024	0.708042	0.721235	0.693434	0.715725	0.715725	1,383,544,278
Feb 12, 2024	0.706923	0.722087	0.704223	0.708018	0.708018	962,954,048
Feb 11, 2024	0.709538	0.712447	0.700660	0.706948	0.706948	780,200,610
Feb 10, 2024	0.692554	0.710787	0.692174	0.709537	0.709537	1,392,818,430
Feb 09, 2024	0.691711	0.698266	0.686687	0.692572	0.692572	1,214,448,071
Feb 08, 2024	0.681449	0.692724	0.673352	0.691724	0.691724	1,205,659,740
Feb 07, 2024	0.685637	0.688095	0.675103	0.681464	0.681464	1,035,370,058
Feb 06, 2024	0.677909	0.693659	0.671832	0.685647	0.685647	1,126,793,379
Feb 05, 2024	0.699223	0.699340	0.675938	0.677969	0.677969	725,374,495
Feb 04, 2024	0.687787	0.708461	0.681902	0.699296	0.699296	1,161,224,208
Feb 03, 2024	0.677097	0.691662	0.670995	0.687806	0.687806	1,250,305,678
Feb 02, 2024	0.675881	0.682875	0.658511	0.677095	0.677095	1,344,255,363
Feb 01, 2024	0.684407	0.689464	0.662318	0.675903	0.675903	1,798,673,386
Jan 31, 2024	0.717717	0.722260	0.681539	0.684430	0.684430	2,242,557,311
Jan 30, 2024	0.705216	0.723872	0.700488	0.717661	0.717661	1,209,747,195
Jan 29, 2024	0.713829	0.720263	0.701946	0.705223	0.705223	704,447,635
Jan 28, 2024	0.716248	0.719273	0.709529	0.713809	0.713809	635,290,782
Jan 27, 2024	0.692329	0.720063	0.685867	0.716246	0.716246	1,375,348,464
Jan 26, 2024	0.700625	0.700625	0.680384	0.692362	0.692362	1,112,312,247
Jan 25, 2024	0.696727	0.701828	0.688581	0.700633	0.700633	1,190,789,915
Jan 24, 2024	0.709945	0.715317	0.670686	0.696706	0.696706	1,903,798,118
Jan 23, 2024	0.733708	0.737047	0.703170	0.709931	0.709931	1,552,362,451
Jan 22, 2024	0.744727	0.746914	0.733566	0.733566	0.733566	663,933,173
Jan 21, 2024	0.732743	0.746398	0.726138	0.744701	0.744701	977,300,449
Jan 20, 2024	0.744226	0.745800	0.706062	0.732759	0.732759	1,790,750,161
Jan 19, 2024	0.766891	0.767069	0.737293	0.744277	0.744277	1,426,380,613
Jan 18, 2024	0.776905	0.776762	0.761923	0.766880	0.766880	1,217,781,808
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,970.40+85.02(+0.39%)

S&P 5005,110.49+62.07(+1.23%)

DOW38,312.83+227.03(+0.60%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,440.88-925.24(-1.05%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

XRP CAD (XRP-CAD)

S&P/TSX
21,970.40
+85.02(+0.39%)

S&P 500
5,110.49
+62.07(+1.23%)

DOW
38,312.83
+227.03(+0.60%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,440.88
-925.24(-1.05%)