Singapore markets close in 49 minutes
Straits Times Index
3,285.31 -7.82 (-0.24%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,264.82 +63.55 (+0.37%) FTSE 100
8,076.47 +36.09 (+0.45%) Bitcoin USD
63,999.43 -2,800.01 (-4.19%) CMC Crypto 200
1,332.45 -50.12 (-3.63%)
CAD/BTN (EAOM)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 23 Apr 2024 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 800 |
| 22 Apr 2024 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 100 |
| 19 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 18 Apr 2024 | 26.01 | 26.02 | 25.92 | 25.92 | 25.92 | 6,200 |
| 17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 16 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 Apr 2024 | 26.28 | 26.28 | 26.07 | 26.07 | 26.07 | 3,900 |
| 12 Apr 2024 | 26.34 | 26.34 | 26.28 | 26.28 | 26.28 | 600 |
| 11 Apr 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | 300 |
| 10 Apr 2024 | 26.35 | 26.38 | 26.35 | 26.38 | 26.38 | 500 |
| 09 Apr 2024 | 26.61 | 26.70 | 26.61 | 26.70 | 26.70 | 3,400 |
| 08 Apr 2024 | 26.66 | 26.66 | 26.60 | 26.63 | 26.63 | 800 |
| 05 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
| 04 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 03 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 02 Apr 2024 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 1,000 |
| 02 Apr 2024 | 0.14 Dividend | |||||
| 01 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.72 | 100 |
| 28 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 100 |
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 100 |
| 26 Mar 2024 | 26.90 | 26.90 | 26.87 | 26.87 | 26.73 | 400 |
| 25 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | 100 |
| 22 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.78 | - |
| 21 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.77 | 400 |
| 20 Mar 2024 | 26.74 | 26.85 | 26.74 | 26.85 | 26.71 | 100 |
| 19 Mar 2024 | 26.61 | 26.72 | 26.61 | 26.72 | 26.58 | 1,000 |
| 18 Mar 2024 | 26.66 | 26.66 | 26.62 | 26.62 | 26.48 | 3,800 |
| 15 Mar 2024 | 26.61 | 26.61 | 26.59 | 26.59 | 26.45 | 600 |
| 14 Mar 2024 | 26.68 | 26.68 | 26.62 | 26.65 | 26.51 | 1,000 |
| 13 Mar 2024 | 26.84 | 26.86 | 26.82 | 26.82 | 26.68 | 3,700 |
| 12 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.72 | - |
| 11 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.64 | 100 |
| 08 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.69 | 100 |
| 07 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | - |
| 06 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.58 | - |
| 05 Mar 2024 | 26.57 | 26.60 | 26.57 | 26.60 | 26.47 | 6,200 |
| 04 Mar 2024 | 26.64 | 26.67 | 26.63 | 26.63 | 26.49 | 500 |
| 01 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | - |
| 29 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.38 | 200 |
| 28 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.29 | 100 |
| 27 Feb 2024 | 26.45 | 26.45 | 26.44 | 26.44 | 26.30 | 300 |
| 26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.31 | 100 |
| 23 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.37 | - |
| 22 Feb 2024 | 26.40 | 26.43 | 26.39 | 26.43 | 26.30 | 300 |
| 21 Feb 2024 | 26.18 | 26.26 | 26.17 | 26.26 | 26.12 | 3,600 |
| 20 Feb 2024 | 26.28 | 26.28 | 26.27 | 26.27 | 26.13 | 200 |
| 16 Feb 2024 | 26.34 | 26.36 | 26.30 | 26.30 | 26.16 | 1,900 |
| 15 Feb 2024 | 26.38 | 26.38 | 26.37 | 26.38 | 26.24 | 1,900 |
| 14 Feb 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 26.11 | 4,400 |
| 13 Feb 2024 | 26.06 | 26.07 | 26.03 | 26.07 | 25.93 | 300 |
| 12 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | - |
| 09 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.23 | - |
| 08 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | 100 |
| 07 Feb 2024 | 26.37 | 26.37 | 26.35 | 26.35 | 26.21 | 1,300 |
| 06 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 100 |
| 05 Feb 2024 | 26.17 | 26.23 | 26.17 | 26.21 | 26.07 | 1,700 |
| 02 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.23 | 100 |
| 01 Feb 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 26.31 | 400 |
| 31 Jan 2024 | 26.33 | 26.33 | 26.24 | 26.24 | 26.11 | 300 |
| 30 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 100 |
| 29 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 100 |
| 26 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | 500 |
| 25 Jan 2024 | 26.17 | 26.20 | 26.17 | 26.20 | 26.06 | 200 |
| 24 Jan 2024 | 26.14 | 26.14 | 26.08 | 26.08 | 25.94 | 500 |
| 23 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.96 | - |
| 22 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.97 | 100 |
| 19 Jan 2024 | 25.91 | 26.04 | 25.90 | 26.04 | 25.90 | 3,900 |
| 18 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.81 | - |
| 17 Jan 2024 | 25.85 | 25.86 | 25.84 | 25.86 | 25.73 | 500 |
| 16 Jan 2024 | 26.05 | 26.07 | 25.96 | 25.98 | 25.84 | 7,700 |
| 12 Jan 2024 | 26.20 | 26.20 | 26.18 | 26.20 | 26.06 | 1,000 |
| 11 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.02 | 100 |
| 10 Jan 2024 | 26.06 | 26.07 | 26.06 | 26.07 | 25.93 | 200 |
| 09 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | 100 |
| 08 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | 100 |
| 05 Jan 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.77 | 600 |
| 04 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.79 | 100 |
| 03 Jan 2024 | 25.94 | 26.02 | 25.94 | 26.00 | 25.86 | 800 |
| 02 Jan 2024 | 26.13 | 26.13 | 26.06 | 26.08 | 25.94 | 1,000 |
| 29 Dec 2023 | 26.26 | 26.29 | 26.26 | 26.29 | 26.15 | 600 |
| 28 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 100 |
| 27 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | 100 |
| 26 Dec 2023 | 26.18 | 26.22 | 26.18 | 26.22 | 26.09 | 1,900 |
| 22 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.00 | - |
| 22 Dec 2023 | 0.24 Dividend | |||||
| 21 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.01 | 100 |
| 20 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.88 | 100 |
| 19 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.97 | - |
| 18 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.89 | 200 |
| 15 Dec 2023 | 26.29 | 26.29 | 26.24 | 26.25 | 25.87 | 1,900 |
| 14 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.92 | 100 |
| 13 Dec 2023 | 25.76 | 26.10 | 25.76 | 26.10 | 25.73 | 800 |
| 12 Dec 2023 | 26.12 | 26.12 | 25.71 | 25.75 | 25.39 | 12,800 |
| 11 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.32 | 100 |
| 08 Dec 2023 | 25.64 | 25.66 | 25.64 | 25.66 | 25.29 | 200 |
| 07 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.33 | - |
| 06 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.26 | - |
| 05 Dec 2023 | 25.58 | 25.58 | 25.56 | 25.58 | 25.22 | 16,900 |
| 04 Dec 2023 | 25.52 | 25.54 | 25.52 | 25.54 | 25.18 | 800 |
| *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.