Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.77 +822.02 (+1.26%) CMC Crypto 200
1,404.75 -13.12 (-0.92%)
Bitfarms Ltd. (BITF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.0700 | 4.0800 | 3.8500 | 3.9400 | 3.9400 | 5,788,800 |
| 13 Jun 2024 | 3.4800 | 3.9450 | 3.4800 | 3.8600 | 3.8600 | 8,738,300 |
| 12 Jun 2024 | 3.1900 | 3.4500 | 3.1800 | 3.3300 | 3.3300 | 6,749,900 |
| 11 Jun 2024 | 3.0800 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 3,049,400 |
| 10 Jun 2024 | 3.1800 | 3.3500 | 3.1200 | 3.1800 | 3.1800 | 2,640,500 |
| 07 Jun 2024 | 3.3600 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 5,322,900 |
| 06 Jun 2024 | 3.4500 | 3.5300 | 3.2900 | 3.3600 | 3.3600 | 4,312,200 |
| 05 Jun 2024 | 3.3500 | 3.4400 | 3.2800 | 3.4200 | 3.4200 | 4,310,000 |
| 04 Jun 2024 | 3.2000 | 3.3300 | 3.1500 | 3.2900 | 3.2900 | 5,334,800 |
| 03 Jun 2024 | 3.0700 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 4,919,500 |
| 31 May 2024 | 3.1000 | 3.1200 | 2.9800 | 3.0800 | 3.0800 | 4,742,400 |
| 30 May 2024 | 3.0100 | 3.1400 | 2.9400 | 3.0700 | 3.0700 | 4,380,200 |
| 29 May 2024 | 3.0500 | 3.1900 | 2.9550 | 3.0000 | 3.0000 | 4,326,400 |
| 28 May 2024 | 2.9800 | 3.0500 | 2.8500 | 3.0100 | 3.0100 | 5,523,000 |
| 27 May 2024 | 2.7700 | 2.8800 | 2.7300 | 2.8600 | 2.8600 | 1,174,400 |
| 24 May 2024 | 2.7200 | 2.9000 | 2.6700 | 2.7700 | 2.7700 | 3,104,200 |
| 23 May 2024 | 2.8200 | 2.8700 | 2.6600 | 2.7100 | 2.7100 | 2,392,700 |
| 22 May 2024 | 2.5300 | 2.8900 | 2.5300 | 2.7800 | 2.7800 | 4,182,600 |
| 21 May 2024 | 2.4800 | 2.6300 | 2.4700 | 2.5500 | 2.5500 | 3,503,000 |
| 17 May 2024 | 2.4400 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 4,185,500 |
| 16 May 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 2,403,800 |
| 15 May 2024 | 2.3100 | 2.5500 | 2.2550 | 2.5400 | 2.5400 | 3,788,500 |
| 14 May 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 1,436,800 |
| 13 May 2024 | 2.2600 | 2.2600 | 2.1200 | 2.1900 | 2.1900 | 2,829,700 |
| 10 May 2024 | 2.5500 | 2.5500 | 2.3450 | 2.3700 | 2.3700 | 2,256,500 |
| 09 May 2024 | 2.4800 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 1,059,500 |
| 08 May 2024 | 2.4800 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 1,671,900 |
| 07 May 2024 | 2.6300 | 2.6350 | 2.5100 | 2.5300 | 2.5300 | 1,312,400 |
| 06 May 2024 | 2.5400 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 2,302,800 |
| 03 May 2024 | 2.5200 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 1,475,900 |
| 02 May 2024 | 2.5200 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 1,431,500 |
| 01 May 2024 | 2.4200 | 2.5450 | 2.3600 | 2.4800 | 2.4800 | 2,256,800 |
| 30 Apr 2024 | 2.5400 | 2.5700 | 2.4200 | 2.4600 | 2.4600 | 2,076,400 |
| 29 Apr 2024 | 2.6500 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 2,128,500 |
| 26 Apr 2024 | 2.7300 | 2.7700 | 2.6500 | 2.6800 | 2.6800 | 1,171,200 |
| 25 Apr 2024 | 2.7100 | 2.7800 | 2.6300 | 2.7400 | 2.7400 | 1,505,000 |
| 24 Apr 2024 | 2.8700 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 2,155,000 |
| 23 Apr 2024 | 2.8200 | 2.9200 | 2.7800 | 2.8900 | 2.8900 | 2,887,600 |
| 22 Apr 2024 | 2.7000 | 2.8400 | 2.5900 | 2.8200 | 2.8200 | 3,614,300 |
| 19 Apr 2024 | 2.6800 | 2.7100 | 2.5500 | 2.6400 | 2.6400 | 3,758,800 |
| 18 Apr 2024 | 2.5000 | 2.7000 | 2.4600 | 2.6200 | 2.6200 | 2,957,200 |
| 17 Apr 2024 | 2.4000 | 2.5100 | 2.3500 | 2.4700 | 2.4700 | 2,812,300 |
| 16 Apr 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 2,773,900 |
| 15 Apr 2024 | 2.4400 | 2.5300 | 2.3800 | 2.4100 | 2.4100 | 2,069,300 |
| 12 Apr 2024 | 2.5800 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 2,011,200 |
| 11 Apr 2024 | 2.6900 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 1,759,300 |
| 10 Apr 2024 | 2.6000 | 2.7300 | 2.5850 | 2.6600 | 2.6600 | 1,851,800 |
| 09 Apr 2024 | 2.7500 | 2.7550 | 2.6400 | 2.6700 | 2.6700 | 2,096,600 |
| 08 Apr 2024 | 2.9600 | 3.0000 | 2.7500 | 2.7700 | 2.7700 | 2,965,800 |
| 05 Apr 2024 | 2.9300 | 2.9700 | 2.8100 | 2.8300 | 2.8300 | 2,361,700 |
| 04 Apr 2024 | 3.0900 | 3.1300 | 2.9300 | 2.9300 | 2.9300 | 3,068,700 |
| 03 Apr 2024 | 2.9500 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 1,903,600 |
| 02 Apr 2024 | 2.9700 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 2,917,600 |
| 01 Apr 2024 | 3.0700 | 3.1650 | 3.0100 | 3.0900 | 3.0900 | 2,799,600 |
| 28 Mar 2024 | 2.9400 | 3.2700 | 2.9000 | 3.0100 | 3.0100 | 5,713,000 |
| 27 Mar 2024 | 3.0100 | 3.0400 | 2.7900 | 2.9500 | 2.9500 | 3,913,400 |
| 26 Mar 2024 | 3.1100 | 3.1300 | 2.9400 | 2.9400 | 2.9400 | 4,467,800 |
| 25 Mar 2024 | 3.1400 | 3.3000 | 3.0400 | 3.1000 | 3.1000 | 5,309,400 |
| 22 Mar 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 3,450,600 |
| 21 Mar 2024 | 3.4200 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 4,000,200 |
| 20 Mar 2024 | 3.0200 | 3.3800 | 3.0200 | 3.3600 | 3.3600 | 3,688,200 |
| 19 Mar 2024 | 2.9400 | 3.0800 | 2.8700 | 3.0400 | 3.0400 | 1,893,300 |
| 18 Mar 2024 | 3.0200 | 3.1400 | 2.9900 | 3.0400 | 3.0400 | 2,202,900 |
| 15 Mar 2024 | 2.9300 | 3.1400 | 2.8600 | 3.0500 | 3.0500 | 4,264,700 |
| 14 Mar 2024 | 3.1400 | 3.1400 | 2.9500 | 2.9900 | 2.9900 | 3,364,600 |
| 13 Mar 2024 | 3.1400 | 3.2600 | 3.0800 | 3.1800 | 3.1800 | 2,846,400 |
| 12 Mar 2024 | 3.2100 | 3.2300 | 3.0500 | 3.1600 | 3.1600 | 3,707,400 |
| 11 Mar 2024 | 3.6200 | 3.6200 | 3.2000 | 3.2300 | 3.2300 | 5,780,300 |
| 08 Mar 2024 | 3.4000 | 3.8500 | 3.3800 | 3.5900 | 3.5900 | 6,046,200 |
| 07 Mar 2024 | 3.4700 | 3.4900 | 3.2000 | 3.3500 | 3.3500 | 5,005,000 |
| 06 Mar 2024 | 3.4700 | 3.6400 | 3.2800 | 3.5900 | 3.5900 | 4,964,200 |
| 05 Mar 2024 | 3.4900 | 3.6100 | 3.3100 | 3.3700 | 3.3700 | 4,788,300 |
| 04 Mar 2024 | 4.0600 | 4.1000 | 3.5100 | 3.5600 | 3.5600 | 7,130,900 |
| 01 Mar 2024 | 3.9200 | 3.9700 | 3.7500 | 3.9600 | 3.9600 | 4,818,300 |
| 29 Feb 2024 | 4.4700 | 4.4800 | 3.7400 | 3.8900 | 3.8900 | 14,516,700 |
| 28 Feb 2024 | 5.0700 | 5.1000 | 4.2500 | 4.2900 | 4.2900 | 13,142,700 |
| 27 Feb 2024 | 5.2400 | 5.2500 | 4.7300 | 4.8100 | 4.8100 | 9,746,800 |
| 26 Feb 2024 | 4.1100 | 4.9800 | 4.1100 | 4.8500 | 4.8500 | 9,641,100 |
| 23 Feb 2024 | 4.2000 | 4.2650 | 4.0200 | 4.0900 | 4.0900 | 3,265,400 |
| 22 Feb 2024 | 4.3200 | 4.5000 | 4.2600 | 4.3100 | 4.3100 | 5,132,600 |
| 21 Feb 2024 | 4.4000 | 4.4600 | 4.2500 | 4.2500 | 4.2500 | 5,270,800 |
| 20 Feb 2024 | 4.9100 | 5.0300 | 4.4100 | 4.6900 | 4.6900 | 6,926,200 |
| 16 Feb 2024 | 4.7500 | 4.9500 | 4.5500 | 4.8600 | 4.8600 | 9,168,700 |
| 15 Feb 2024 | 4.8900 | 4.9100 | 4.5000 | 4.6900 | 4.6900 | 9,530,900 |
| 14 Feb 2024 | 4.5100 | 4.7450 | 4.4000 | 4.7000 | 4.7000 | 9,682,700 |
| 13 Feb 2024 | 3.8000 | 4.1950 | 3.7600 | 4.0700 | 4.0700 | 7,291,900 |
| 12 Feb 2024 | 3.7000 | 4.2400 | 3.7000 | 4.1500 | 4.1500 | 9,220,000 |
| 09 Feb 2024 | 3.6200 | 3.7400 | 3.4000 | 3.6800 | 3.6800 | 6,597,300 |
| 08 Feb 2024 | 3.2500 | 3.4400 | 3.2200 | 3.3900 | 3.3900 | 5,197,400 |
| 07 Feb 2024 | 3.0100 | 3.0900 | 2.8500 | 3.0800 | 3.0800 | 2,901,100 |
| 06 Feb 2024 | 2.8900 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 2,265,000 |
| 05 Feb 2024 | 3.0300 | 3.0400 | 2.8600 | 2.8900 | 2.8900 | 1,970,300 |
| 02 Feb 2024 | 3.0300 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 2,312,500 |
| 01 Feb 2024 | 3.0900 | 3.1750 | 2.9400 | 3.0900 | 3.0900 | 3,426,900 |
| 31 Jan 2024 | 2.9700 | 3.2800 | 2.9500 | 3.1100 | 3.1100 | 4,563,500 |
| 30 Jan 2024 | 3.2300 | 3.3000 | 3.0500 | 3.1000 | 3.1000 | 3,673,600 |
| 29 Jan 2024 | 3.1900 | 3.4500 | 3.0800 | 3.2100 | 3.2100 | 5,596,200 |
| 26 Jan 2024 | 2.9300 | 3.1900 | 2.9100 | 3.1300 | 3.1300 | 4,912,400 |
| 25 Jan 2024 | 2.7700 | 2.8500 | 2.7050 | 2.8000 | 2.8000 | 2,811,500 |
| 24 Jan 2024 | 2.8400 | 2.9450 | 2.7100 | 2.7300 | 2.7300 | 2,814,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.