STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

U.S. consumer confidence rebounds for first time in three months

Aether Global Innovations Corp. (AETH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 11:25AM EDT. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2024	0.0000	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	497,250
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,500
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,250
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
May 17, 2024	-	-	-	-	-	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,808
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	203,000
May 13, 2024	-	-	-	-	-	-
May 10, 2024	-	-	-	-	-	-
May 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
May 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	27,000
May 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	48,850
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	223,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr 30, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	229,000
Apr 29, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	208,500
Apr 26, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	427,475
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	98,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,140
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,500
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	153,000
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	360,823
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	385,110
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	89,000
Mar 26, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	192,338
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Mar 22, 2024	-	-	-	-	-	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	72,577
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,452
Mar 19, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	70,500
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 15, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	10,200
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,500
Mar 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	66,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Mar 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	256,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Mar 07, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	165,502
Mar 06, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	77,000
Mar 05, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	127,700
Mar 04, 2024	0.0500	0.0600	0.0450	0.0550	0.0550	314,825
Mar 01, 2024	0.0200	0.0500	0.0200	0.0500	0.0500	906,532
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
Feb 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	11,500
Feb 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	100,000
Feb 23, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	112,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,260
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,250
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	14,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 09, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,000
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	152,000
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	113,000
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	156,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Jan 11, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	53,272
Jan 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	299,000
Jan 09, 2024	-	-	-	-	-	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,300
Jan 05, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	134,900
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,295.88-77.50(-0.35%)

S&P 5005,310.94+6.22(+0.12%)

DOW38,899.03-170.56(-0.44%)

CAD/USD0.7335-0.0002(-0.03%)

CRUDE OIL79.81+2.09(+2.69%)

Bitcoin CAD92,372.02-3,330.94(-3.48%)

STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

Aether Global Innovations Corp. (AETH.CN)

S&P/TSX
22,295.88
-77.50(-0.35%)

S&P 500
5,310.94
+6.22(+0.12%)

DOW
38,899.03
-170.56(-0.44%)

CAD/USD
0.7335
-0.0002(-0.03%)

CRUDE OIL
79.81
+2.09(+2.69%)

Bitcoin CAD
92,372.02
-3,330.94(-3.48%)