Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,018.35 -959.20 (-1.52%) CMC Crypto 200
885.54 0.00 (0.00%)
Bitcoin Gold CAD (BTG-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 11:02AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 48.49 | 48.89 | 46.84 | 48.01 | 48.01 | 15,458,385 |
| 17 Apr 2024 | 50.75 | 54.10 | 49.29 | 51.17 | 51.17 | 29,581,792 |
| 16 Apr 2024 | 52.91 | 53.79 | 50.18 | 50.75 | 50.75 | 15,564,075 |
| 15 Apr 2024 | 49.63 | 53.13 | 46.30 | 52.91 | 52.91 | 24,155,509 |
| 14 Apr 2024 | 57.00 | 58.74 | 44.58 | 49.63 | 49.63 | 35,323,049 |
| 13 Apr 2024 | 62.16 | 62.31 | 55.63 | 57.00 | 57.00 | 17,458,176 |
| 12 Apr 2024 | 63.66 | 63.70 | 61.54 | 62.16 | 62.16 | 10,444,910 |
| 11 Apr 2024 | 64.35 | 64.46 | 60.46 | 63.66 | 63.66 | 18,325,022 |
| 10 Apr 2024 | 67.31 | 67.44 | 63.61 | 64.35 | 64.35 | 25,053,437 |
| 09 Apr 2024 | 66.79 | 67.48 | 64.62 | 67.31 | 67.31 | 40,563,429 |
| 08 Apr 2024 | 67.93 | 68.12 | 65.70 | 66.79 | 66.79 | 26,776,411 |
| 07 Apr 2024 | 64.92 | 67.94 | 64.92 | 67.93 | 67.93 | 51,006,319 |
| 06 Apr 2024 | 65.28 | 67.66 | 63.00 | 64.92 | 64.92 | 50,509,461 |
| 05 Apr 2024 | 62.33 | 65.70 | 60.73 | 65.28 | 65.28 | 46,746,542 |
| 04 Apr 2024 | 62.40 | 63.39 | 59.04 | 62.33 | 62.33 | 39,441,441 |
| 03 Apr 2024 | 67.32 | 67.40 | 60.24 | 62.40 | 62.40 | 47,497,178 |
| 02 Apr 2024 | 70.40 | 71.13 | 65.24 | 67.32 | 67.32 | 58,712,708 |
| 01 Apr 2024 | 68.23 | 70.52 | 66.21 | 70.40 | 70.40 | 41,837,511 |
| 31 Mar 2024 | 70.32 | 71.52 | 67.83 | 68.23 | 68.23 | 50,139,293 |
| 30 Mar 2024 | 67.66 | 72.33 | 66.78 | 70.32 | 70.32 | 143,083,234 |
| 29 Mar 2024 | 68.17 | 68.21 | 65.02 | 67.66 | 67.66 | 61,340,236 |
| 28 Mar 2024 | 66.24 | 68.22 | 61.19 | 68.17 | 68.17 | 93,207,354 |
| 27 Mar 2024 | 66.25 | 68.21 | 65.11 | 66.24 | 66.24 | 67,177,261 |
| 26 Mar 2024 | 65.82 | 67.19 | 64.08 | 66.25 | 66.25 | 60,893,824 |
| 25 Mar 2024 | 63.16 | 66.07 | 61.86 | 65.82 | 65.82 | 65,664,024 |
| 24 Mar 2024 | 60.92 | 66.21 | 59.07 | 63.16 | 63.16 | 63,196,867 |
| 23 Mar 2024 | 60.86 | 63.09 | 57.60 | 60.92 | 60.92 | 43,048,471 |
| 22 Mar 2024 | 61.70 | 65.06 | 59.99 | 60.86 | 60.86 | 75,907,554 |
| 21 Mar 2024 | 56.33 | 62.61 | 51.19 | 61.70 | 61.70 | 85,967,377 |
| 20 Mar 2024 | 62.44 | 63.56 | 53.38 | 56.33 | 56.33 | 61,753,856 |
| 19 Mar 2024 | 66.66 | 66.67 | 60.63 | 62.44 | 62.44 | 32,229,053 |
| 18 Mar 2024 | 64.18 | 67.12 | 59.74 | 66.66 | 66.66 | 74,168,444 |
| 17 Mar 2024 | 66.16 | 71.44 | 59.87 | 64.18 | 64.18 | 153,680,780 |
| 16 Mar 2024 | 70.20 | 72.59 | 59.97 | 66.16 | 66.16 | 114,275,583 |
| 15 Mar 2024 | 72.09 | 73.41 | 66.22 | 70.20 | 70.20 | 84,961,628 |
| 14 Mar 2024 | 72.49 | 73.08 | 70.55 | 72.09 | 72.09 | 56,158,109 |
| 13 Mar 2024 | 74.68 | 74.68 | 70.70 | 72.49 | 72.49 | 60,484,922 |
| 12 Mar 2024 | 73.01 | 76.11 | 66.33 | 74.68 | 74.68 | 249,017,680 |
| 11 Mar 2024 | 77.07 | 81.88 | 72.37 | 73.01 | 73.01 | 319,855,370 |
| 10 Mar 2024 | 81.92 | 94.47 | 72.00 | 77.07 | 77.07 | 720,365,046 |
| 09 Mar 2024 | 68.56 | 81.94 | 67.32 | 81.92 | 81.92 | 331,248,747 |
| 08 Mar 2024 | 58.21 | 72.48 | 54.91 | 68.56 | 68.56 | 300,266,315 |
| 07 Mar 2024 | 52.87 | 59.33 | 48.39 | 58.21 | 58.21 | 80,035,150 |
| 06 Mar 2024 | 55.65 | 57.34 | 47.61 | 52.87 | 52.87 | 165,949,875 |
| 05 Mar 2024 | 51.80 | 56.46 | 50.69 | 55.37 | 55.37 | 237,141,223 |
| 04 Mar 2024 | 48.73 | 57.88 | 46.25 | 51.84 | 51.84 | 471,267,011 |
| 03 Mar 2024 | 39.55 | 50.65 | 39.38 | 48.83 | 48.83 | 256,677,323 |
| 02 Mar 2024 | 38.38 | 39.58 | 38.11 | 39.55 | 39.55 | 32,526,510 |
| 01 Mar 2024 | 39.35 | 41.11 | 37.95 | 38.42 | 38.42 | 96,558,683 |
| 29 Feb 2024 | 36.66 | 39.96 | 34.98 | 39.19 | 39.19 | 104,888,597 |
| 28 Feb 2024 | 35.19 | 37.59 | 35.19 | 36.62 | 36.62 | 89,208,219 |
| 27 Feb 2024 | 33.82 | 35.96 | 32.65 | 35.17 | 35.17 | 22,437,909 |
| 26 Feb 2024 | 33.31 | 33.86 | 32.67 | 33.81 | 33.81 | 7,506,579 |
| 25 Feb 2024 | 32.82 | 33.34 | 32.34 | 33.26 | 33.26 | 6,814,113 |
| 24 Feb 2024 | 33.27 | 33.37 | 32.07 | 32.82 | 32.82 | 6,825,211 |
| 23 Feb 2024 | 33.53 | 33.55 | 32.52 | 33.26 | 33.26 | 8,795,598 |
| 22 Feb 2024 | 34.36 | 34.70 | 32.57 | 33.57 | 33.57 | 11,540,438 |
| 21 Feb 2024 | 34.72 | 35.01 | 33.75 | 34.36 | 34.36 | 13,538,695 |
| 20 Feb 2024 | 33.02 | 34.86 | 32.96 | 34.72 | 34.72 | 13,437,384 |
| 19 Feb 2024 | 34.31 | 34.62 | 33.06 | 34.28 | 34.28 | 9,285,387 |
| 18 Feb 2024 | 35.34 | 35.35 | 33.10 | 34.37 | 34.37 | 18,382,516 |
| 17 Feb 2024 | 35.80 | 36.01 | 34.93 | 35.35 | 35.35 | 18,998,996 |
| 16 Feb 2024 | 35.94 | 36.63 | 35.19 | 35.62 | 35.62 | 42,557,101 |
| 15 Feb 2024 | 34.54 | 35.99 | 33.78 | 35.90 | 35.90 | 35,703,154 |
| 14 Feb 2024 | 34.53 | 36.04 | 33.72 | 34.56 | 34.56 | 58,941,655 |
| 13 Feb 2024 | 33.86 | 34.57 | 33.09 | 34.45 | 34.45 | 25,994,174 |
| 12 Feb 2024 | 33.15 | 34.51 | 32.66 | 33.86 | 33.86 | 42,138,323 |
| 11 Feb 2024 | 33.55 | 33.91 | 32.37 | 33.10 | 33.10 | 19,691,754 |
| 10 Feb 2024 | 32.45 | 34.89 | 32.32 | 33.50 | 33.50 | 60,908,811 |
| 09 Feb 2024 | 30.94 | 32.83 | 30.87 | 32.46 | 32.46 | 32,732,946 |
| 08 Feb 2024 | 30.56 | 31.04 | 29.65 | 30.90 | 30.90 | 6,612,944 |
| 07 Feb 2024 | 30.61 | 31.05 | 29.80 | 30.56 | 30.56 | 7,478,051 |
| 06 Feb 2024 | 30.38 | 31.03 | 29.95 | 30.60 | 30.60 | 8,131,756 |
| 05 Feb 2024 | 31.05 | 31.09 | 30.35 | 30.40 | 30.40 | 4,797,318 |
| 04 Feb 2024 | 30.97 | 32.17 | 30.70 | 31.05 | 31.05 | 15,705,711 |
| 03 Feb 2024 | 30.69 | 31.10 | 30.28 | 30.97 | 30.97 | 6,167,973 |
| 02 Feb 2024 | 30.97 | 31.05 | 29.97 | 30.69 | 30.69 | 8,671,867 |
| 01 Feb 2024 | 32.50 | 32.66 | 30.66 | 30.96 | 30.96 | 13,912,380 |
| 31 Jan 2024 | 32.89 | 33.28 | 32.10 | 32.52 | 32.52 | 20,682,927 |
| 30 Jan 2024 | 31.77 | 32.92 | 31.16 | 32.89 | 32.89 | 13,390,923 |
| 29 Jan 2024 | 32.78 | 33.28 | 31.34 | 31.76 | 31.76 | 29,022,716 |
| 28 Jan 2024 | 30.66 | 33.48 | 30.65 | 32.69 | 32.69 | 63,027,803 |
| 27 Jan 2024 | 29.00 | 30.63 | 28.42 | 30.61 | 30.61 | 13,704,167 |
| 26 Jan 2024 | 29.72 | 29.78 | 28.60 | 29.00 | 29.00 | 6,901,724 |
| 25 Jan 2024 | 29.99 | 29.99 | 28.72 | 29.73 | 29.73 | 8,909,358 |
| 24 Jan 2024 | 29.59 | 30.28 | 27.70 | 29.93 | 29.93 | 17,348,902 |
| 23 Jan 2024 | 32.21 | 32.21 | 29.57 | 29.59 | 29.59 | 14,418,367 |
| 22 Jan 2024 | 31.17 | 33.45 | 30.97 | 32.12 | 32.12 | 25,953,206 |
| 21 Jan 2024 | 32.14 | 32.18 | 30.59 | 31.16 | 31.16 | 7,718,990 |
| 20 Jan 2024 | 31.67 | 32.27 | 29.90 | 32.09 | 32.09 | 18,596,073 |
| 19 Jan 2024 | 33.73 | 34.14 | 31.22 | 31.67 | 31.67 | 23,047,291 |
| 18 Jan 2024 | 35.15 | 35.15 | 33.35 | 33.73 | 33.73 | 14,586,723 |
| 17 Jan 2024 | 35.74 | 36.18 | 32.18 | 35.11 | 35.11 | 38,411,360 |
| 16 Jan 2024 | 35.83 | 37.12 | 34.94 | 35.73 | 35.73 | 43,145,981 |
| 15 Jan 2024 | 38.80 | 39.29 | 35.24 | 35.76 | 35.76 | 63,654,546 |
| 14 Jan 2024 | 39.94 | 41.00 | 34.73 | 38.71 | 38.71 | 112,414,769 |
| 13 Jan 2024 | 38.48 | 42.69 | 34.36 | 39.74 | 39.74 | 289,764,160 |
| 12 Jan 2024 | 31.89 | 40.60 | 28.65 | 38.30 | 38.30 | 303,124,945 |
| 11 Jan 2024 | 28.53 | 32.36 | 26.65 | 31.74 | 31.74 | 93,550,462 |
| 10 Jan 2024 | 24.85 | 29.69 | 24.55 | 28.48 | 28.48 | 62,681,037 |
| *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.