STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

MindBio Therapeutics Corp. (MBIO.CN)

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

Add to watchlist

0.0700

+0.0100

(+16.67%)

As of 03:03PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	46,348
May 14, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	34,500
May 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
May 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	7,820
May 09, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	22,000
May 08, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	21,000
May 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	116,000
May 06, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	17,074
May 03, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	79,200
May 02, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	17,000
May 01, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	18,590
Apr 30, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	14,112
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,135
Apr 25, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	8,819
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	77,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,154
Apr 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	96,602
Apr 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	13,000
Apr 18, 2024	0.0450	0.0650	0.0450	0.0650	0.0650	379,539
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,016
Apr 16, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	137,388
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,811
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	273,017
Apr 11, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	115,000
Apr 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	31,000
Apr 09, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	128,250
Apr 08, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	36,801
Apr 05, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	44,000
Apr 04, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	16,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,300
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Mar 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	15,000
Mar 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,497
Mar 26, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	27,452
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,004
Mar 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 21, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	129,371
Mar 20, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	13,100
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	23,000
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,001
Mar 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	18,000
Mar 14, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	21,365
Mar 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Mar 12, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	17,213
Mar 11, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	33,600
Mar 08, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	28,583
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Mar 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	51,000
Mar 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Mar 04, 2024	0.0550	0.0700	0.0550	0.0600	0.0600	26,100
Mar 01, 2024	0.0600	0.0700	0.0450	0.0450	0.0450	30,400
Feb 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	20,022
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,851
Feb 27, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	35,000
Feb 26, 2024	0.0700	0.0750	0.0550	0.0750	0.0750	77,556
Feb 23, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	8,441
Feb 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Feb 21, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	20,072
Feb 20, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	41,708
Feb 16, 2024	0.0850	0.0850	0.0700	0.0700	0.0700	133,318
Feb 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	84,289
Feb 14, 2024	0.0700	0.0800	0.0650	0.0800	0.0800	103,060
Feb 13, 2024	0.0550	0.0800	0.0550	0.0650	0.0650	507,974
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,294
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	110,000
Feb 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	13,000
Feb 07, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	282,000
Feb 06, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	113,717
Feb 05, 2024	0.0250	0.0800	0.0250	0.0500	0.0500	576,809
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	133,199
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,650
Jan 30, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	167,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	27,504
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	42,000
Jan 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	118,360
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,004
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 04, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	49,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	412,500
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,049
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.47+56.13(+0.25%)

S&P 5005,300.92+54.24(+1.03%)

DOW39,841.45+283.34(+0.72%)

CAD/USD0.7352+0.0026(+0.36%)

CRUDE OIL78.78+0.76(+0.97%)

Bitcoin CAD89,353.28+5,790.77(+6.93%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

MindBio Therapeutics Corp. (MBIO.CN)

S&P/TSX
22,299.47
+56.13(+0.25%)

S&P 500
5,300.92
+54.24(+1.03%)

DOW
39,841.45
+283.34(+0.72%)

CAD/USD
0.7352
+0.0026(+0.36%)

CRUDE OIL
78.78
+0.76(+0.97%)

Bitcoin CAD
89,353.28
+5,790.77(+6.93%)