STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Grizzly Discoveries Inc. (GZD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 09:47AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,210
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,100
Apr 30, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	1,292,500
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,700
Apr 26, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	29,500
Apr 25, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	1,236,500
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	283,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	473,000
Apr 22, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	723,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	407,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	131,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	296,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	340,800
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	241,700
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	437,400
Apr 10, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	175,200
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	738,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	948,500
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152,000
Apr 03, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	779,100
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	322,000
Apr 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	110,400
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	326,100
Mar 27, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	133,200
Mar 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	160,300
Mar 25, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	147,000
Mar 22, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	160,000
Mar 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	210,300
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	50,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,800
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,100
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,100
Mar 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	270,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	278,300
Feb 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	110,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,700
Feb 22, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	76,000
Feb 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	19,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,800
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,700
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	51,000
Feb 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	86,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	103,100
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,100
Jan 19, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	44,300
Jan 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	122,900
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	135,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,500
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jan 03, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	165,500
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,400
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Dec 22, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	106,400
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,600
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	59,800
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	545,100
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Dec 11, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	39,700
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.79+60.24(+0.28%)

S&P 5005,043.97+25.58(+0.51%)

DOW38,100.49+197.20(+0.52%)

CAD/USD0.7301+0.0020(+0.27%)

CRUDE OIL78.65-0.35(-0.44%)

Bitcoin CAD81,074.98+3,243.92(+4.17%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Grizzly Discoveries Inc. (GZD.V)

S&P/TSX
21,788.79
+60.24(+0.28%)

S&P 500
5,043.97
+25.58(+0.51%)

DOW
38,100.49
+197.20(+0.52%)

CAD/USD
0.7301
+0.0020(+0.27%)

CRUDE OIL
78.65
-0.35(-0.44%)

Bitcoin CAD
81,074.98
+3,243.92(+4.17%)