STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Aurora Solar Technologies Inc. (ACU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

+0.0050

(+11.11%)

As of 10:13AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,500
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,900
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,200
Apr 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	30,000
Apr 23, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	138,000
Apr 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	33,100
Apr 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	66,500
Apr 18, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	58,400
Apr 17, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	84,500
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	139,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	52,100
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	44,000
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,200
Apr 10, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	243,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,500
Apr 05, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	145,000
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,600
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Apr 02, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	72,600
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	161,100
Mar 28, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	48,000
Mar 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	31,600
Mar 26, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	223,200
Mar 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	123,600
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,100
Mar 21, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	33,800
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Mar 19, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	272,000
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,300
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	321,400
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Mar 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	54,300
Mar 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	98,400
Mar 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	507,500
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Mar 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	330,100
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	422,800
Mar 05, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	474,600
Mar 04, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	1,039,500
Mar 01, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	1,144,600
Feb 29, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	3,468,400
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	11,600
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,400
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	51,000
Feb 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	110,200
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,400
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	21,400
Feb 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	43,000
Feb 01, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	22,300
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,400
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	237,100
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Jan 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	52,600
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Jan 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	28,400
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,100
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,200
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	177,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,600
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	87,400
Dec 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	100,300
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	289,400
Dec 19, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	618,200
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	138,400
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	362,600
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,918.76-92.86(-0.42%)

S&P 5005,106.52-9.65(-0.19%)

DOW38,259.28-126.81(-0.33%)

CAD/USD0.7277-0.0045(-0.62%)

CRUDE OIL81.15-1.48(-1.79%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Aurora Solar Technologies Inc. (ACU.V)

S&P/TSX
21,918.76
-92.86(-0.42%)

S&P 500
5,106.52
-9.65(-0.19%)

DOW
38,259.28
-126.81(-0.33%)

CAD/USD
0.7277
-0.0045(-0.62%)

CRUDE OIL
81.15
-1.48(-1.79%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)