Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,113.45 +1,329.38 (+1.96%) CMC Crypto 200
1,450.10 -17.83 (-1.21%)
Bitcoin ETF CAD (EBIT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 34.26 | 34.61 | 33.71 | 33.97 | 33.97 | 74,752 |
| 31 May 2024 | 33.81 | 33.81 | 32.73 | 33.19 | 33.19 | 100,200 |
| 30 May 2024 | 33.67 | 34.32 | 33.64 | 33.83 | 33.83 | 27,000 |
| 29 May 2024 | 33.48 | 33.54 | 33.22 | 33.30 | 33.30 | 19,600 |
| 28 May 2024 | 33.57 | 33.74 | 33.11 | 33.74 | 33.74 | 71,100 |
| 27 May 2024 | 33.88 | 34.75 | 33.85 | 34.07 | 34.07 | 38,700 |
| 24 May 2024 | 33.34 | 34.17 | 33.07 | 34.10 | 34.10 | 62,900 |
| 23 May 2024 | 34.17 | 34.17 | 33.05 | 33.25 | 33.25 | 71,700 |
| 22 May 2024 | 34.35 | 34.85 | 34.26 | 34.44 | 34.44 | 102,500 |
| 21 May 2024 | 34.92 | 35.12 | 34.09 | 34.14 | 34.14 | 110,800 |
| 17 May 2024 | 32.60 | 33.15 | 32.41 | 32.91 | 32.91 | 83,500 |
| 16 May 2024 | 32.47 | 32.65 | 31.75 | 32.04 | 32.04 | 46,300 |
| 15 May 2024 | 31.61 | 32.59 | 31.54 | 32.46 | 32.46 | 114,700 |
| 14 May 2024 | 30.49 | 30.61 | 30.13 | 30.32 | 30.32 | 117,600 |
| 13 May 2024 | 30.97 | 31.28 | 30.88 | 31.17 | 31.17 | 59,700 |
| 10 May 2024 | 30.96 | 31.04 | 29.70 | 29.94 | 29.94 | 109,300 |
| 09 May 2024 | 30.36 | 30.88 | 30.20 | 30.86 | 30.86 | 74,000 |
| 08 May 2024 | 30.75 | 31.01 | 30.65 | 30.90 | 30.90 | 42,900 |
| 07 May 2024 | 31.34 | 31.73 | 31.18 | 31.18 | 31.18 | 26,400 |
| 06 May 2024 | 31.34 | 31.60 | 30.98 | 31.20 | 31.20 | 41,400 |
| 03 May 2024 | 30.18 | 30.69 | 30.14 | 30.69 | 30.69 | 126,800 |
| 02 May 2024 | 29.04 | 29.41 | 28.87 | 29.33 | 29.33 | 138,500 |
| 01 May 2024 | 28.58 | 29.36 | 28.12 | 28.24 | 28.24 | 1,030,600 |
| 30 Apr 2024 | 30.36 | 30.48 | 29.32 | 29.33 | 29.33 | 405,600 |
| 29 Apr 2024 | 30.86 | 31.12 | 30.44 | 31.05 | 31.05 | 41,400 |
| 26 Apr 2024 | 31.52 | 32.22 | 31.35 | 31.85 | 31.85 | 33,000 |
| 25 Apr 2024 | 31.27 | 32.05 | 31.19 | 31.92 | 31.92 | 45,700 |
| 24 Apr 2024 | 32.72 | 32.77 | 31.58 | 31.63 | 31.63 | 49,300 |
| 23 Apr 2024 | 32.75 | 33.11 | 32.71 | 32.79 | 32.79 | 44,200 |
| 22 Apr 2024 | 32.85 | 33.06 | 32.63 | 33.01 | 33.01 | 59,500 |
| 19 Apr 2024 | 32.20 | 32.35 | 31.65 | 32.00 | 32.00 | 120,900 |
| 18 Apr 2024 | 31.06 | 31.88 | 30.86 | 31.63 | 31.63 | 57,800 |
| 17 Apr 2024 | 31.12 | 31.37 | 29.83 | 30.33 | 30.33 | 124,800 |
| 16 Apr 2024 | 31.52 | 31.61 | 30.83 | 31.38 | 31.38 | 74,700 |
| 15 Apr 2024 | 32.95 | 33.00 | 31.18 | 31.59 | 31.59 | 58,200 |
| 12 Apr 2024 | 34.89 | 34.90 | 32.47 | 33.28 | 33.28 | 279,200 |
| 11 Apr 2024 | 34.93 | 35.00 | 34.50 | 34.87 | 34.87 | 28,300 |
| 10 Apr 2024 | 33.42 | 34.66 | 33.33 | 34.66 | 34.66 | 72,600 |
| 09 Apr 2024 | 34.67 | 34.70 | 33.61 | 33.86 | 33.86 | 60,800 |
| 08 Apr 2024 | 35.31 | 35.40 | 35.00 | 35.23 | 35.23 | 90,100 |
| 05 Apr 2024 | 33.02 | 33.72 | 33.02 | 33.12 | 33.12 | 46,900 |
| 04 Apr 2024 | 32.80 | 33.92 | 32.73 | 33.58 | 33.58 | 61,500 |
| 03 Apr 2024 | 32.26 | 32.74 | 32.06 | 32.22 | 32.22 | 34,000 |
| 02 Apr 2024 | 31.82 | 32.50 | 31.70 | 32.46 | 32.46 | 86,900 |
| 01 Apr 2024 | 34.37 | 34.40 | 33.54 | 34.30 | 34.30 | 66,400 |
| 28 Mar 2024 | 34.33 | 35.08 | 34.33 | 34.71 | 34.71 | 133,100 |
| 27 Mar 2024 | 35.26 | 35.26 | 33.60 | 33.77 | 33.77 | 91,400 |
| 26 Mar 2024 | 34.77 | 34.79 | 34.09 | 34.13 | 34.13 | 76,200 |
| 25 Mar 2024 | 32.88 | 34.96 | 32.88 | 34.90 | 34.90 | 64,200 |
| 22 Mar 2024 | 31.65 | 31.65 | 30.78 | 31.49 | 31.49 | 66,200 |
| 21 Mar 2024 | 33.06 | 33.07 | 31.80 | 31.80 | 31.80 | 63,500 |
| 20 Mar 2024 | 31.18 | 32.20 | 30.45 | 32.06 | 32.06 | 124,800 |
| 19 Mar 2024 | 31.36 | 32.20 | 30.67 | 31.61 | 31.61 | 90,500 |
| 18 Mar 2024 | 33.30 | 33.57 | 32.66 | 32.79 | 32.79 | 77,100 |
| 15 Mar 2024 | 33.21 | 34.55 | 33.06 | 33.81 | 33.81 | 119,600 |
| 14 Mar 2024 | 35.46 | 35.46 | 33.54 | 33.91 | 33.91 | 129,800 |
| 13 Mar 2024 | 35.50 | 35.87 | 34.99 | 35.87 | 35.87 | 83,500 |
| 12 Mar 2024 | 35.36 | 35.75 | 33.55 | 34.93 | 34.93 | 131,700 |
| 11 Mar 2024 | 35.28 | 35.60 | 34.87 | 35.21 | 35.21 | 124,900 |
| 08 Mar 2024 | 33.21 | 34.36 | 32.30 | 33.84 | 33.84 | 142,000 |
| 07 Mar 2024 | 32.93 | 33.25 | 32.57 | 33.02 | 33.02 | 78,900 |
| 06 Mar 2024 | 32.94 | 33.10 | 32.11 | 32.80 | 32.80 | 131,700 |
| 05 Mar 2024 | 33.36 | 34.10 | 29.21 | 30.44 | 30.44 | 404,700 |
| 04 Mar 2024 | 32.12 | 33.42 | 32.12 | 33.35 | 33.35 | 134,000 |
| 01 Mar 2024 | 30.76 | 31.06 | 30.06 | 31.02 | 31.02 | 90,700 |
| 29 Feb 2024 | 31.13 | 31.29 | 29.70 | 30.51 | 30.51 | 195,500 |
| 28 Feb 2024 | 29.61 | 31.67 | 29.07 | 29.63 | 29.63 | 367,800 |
| 27 Feb 2024 | 27.81 | 28.20 | 27.63 | 27.98 | 27.98 | 68,200 |
| 26 Feb 2024 | 25.15 | 26.88 | 25.15 | 26.68 | 26.68 | 63,500 |
| 23 Feb 2024 | 25.05 | 25.05 | 24.79 | 25.03 | 25.03 | 66,400 |
| 22 Feb 2024 | 24.99 | 25.45 | 24.99 | 25.41 | 25.41 | 66,300 |
| 21 Feb 2024 | 24.95 | 25.15 | 24.68 | 24.80 | 24.80 | 50,600 |
| 20 Feb 2024 | 25.64 | 25.64 | 24.96 | 25.47 | 25.47 | 54,400 |
| 16 Feb 2024 | 25.55 | 25.66 | 25.27 | 25.35 | 25.35 | 71,700 |
| 15 Feb 2024 | 25.69 | 25.87 | 25.25 | 25.29 | 25.29 | 74,800 |
| 14 Feb 2024 | 25.37 | 25.59 | 25.18 | 25.38 | 25.38 | 130,700 |
| 13 Feb 2024 | 24.02 | 24.30 | 23.80 | 24.29 | 24.29 | 24,300 |
| 12 Feb 2024 | 23.48 | 24.53 | 23.48 | 24.46 | 24.46 | 82,600 |
| 09 Feb 2024 | 22.87 | 23.50 | 22.82 | 23.20 | 23.20 | 106,700 |
| 08 Feb 2024 | 22.00 | 22.24 | 21.93 | 22.17 | 22.17 | 97,700 |
| 07 Feb 2024 | 21.05 | 21.61 | 21.00 | 21.52 | 21.52 | 47,100 |
| 06 Feb 2024 | 21.05 | 21.20 | 21.02 | 21.03 | 21.03 | 57,100 |
| 05 Feb 2024 | 21.24 | 21.24 | 20.76 | 20.94 | 20.94 | 26,500 |
| 02 Feb 2024 | 20.85 | 21.19 | 20.81 | 20.94 | 20.94 | 17,100 |
| 01 Feb 2024 | 20.70 | 20.97 | 20.62 | 20.90 | 20.90 | 22,400 |
| 31 Jan 2024 | 20.75 | 21.20 | 20.69 | 20.72 | 20.72 | 56,000 |
| 30 Jan 2024 | 21.18 | 21.25 | 21.08 | 21.20 | 21.20 | 27,800 |
| 29 Jan 2024 | 20.59 | 21.11 | 20.41 | 20.99 | 20.99 | 52,200 |
| 26 Jan 2024 | 20.04 | 20.60 | 20.04 | 20.47 | 20.47 | 72,500 |
| 25 Jan 2024 | 19.58 | 19.61 | 19.35 | 19.43 | 19.43 | 30,700 |
| 24 Jan 2024 | 19.44 | 19.61 | 19.38 | 19.38 | 19.38 | 22,500 |
| 23 Jan 2024 | 18.96 | 19.36 | 18.82 | 19.13 | 19.13 | 58,900 |
| 22 Jan 2024 | 19.81 | 19.88 | 19.28 | 19.59 | 19.59 | 61,000 |
| 19 Jan 2024 | 20.08 | 20.52 | 19.67 | 20.21 | 20.21 | 45,900 |
| 18 Jan 2024 | 20.86 | 20.96 | 19.88 | 19.98 | 19.98 | 60,900 |
| 17 Jan 2024 | 20.91 | 21.00 | 20.70 | 20.93 | 20.93 | 21,800 |
| 16 Jan 2024 | 20.91 | 21.22 | 20.60 | 21.11 | 21.11 | 32,300 |
| 15 Jan 2024 | 20.72 | 21.10 | 20.57 | 20.91 | 20.91 | 49,000 |
| 12 Jan 2024 | 22.29 | 22.29 | 21.04 | 21.28 | 21.28 | 112,900 |
| 11 Jan 2024 | 23.25 | 23.90 | 22.25 | 22.49 | 22.49 | 191,400 |
| *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.