S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

Oil gains as ECB lowers rates, Saudi Arabia signals flexibility on output cut phaseout

Wajax Corporation (WJX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

26.09

-0.19

(-0.72%)

As of 02:35PM EDT. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	26.47	26.48	26.08	26.09	26.09	10,303
Jun 05, 2024	26.70	26.70	26.20	26.28	26.28	46,000
Jun 04, 2024	25.98	26.21	25.75	26.17	26.17	47,800
Jun 03, 2024	26.32	26.32	25.77	25.79	25.79	35,900
May 31, 2024	25.96	26.41	25.94	26.32	26.32	18,500
May 30, 2024	26.09	26.18	25.80	25.93	25.93	27,500
May 29, 2024	26.03	26.10	25.75	26.00	26.00	31,800
May 28, 2024	26.26	26.52	26.02	26.05	26.05	23,000
May 27, 2024	25.86	26.62	25.86	26.58	26.58	37,300
May 24, 2024	25.79	26.17	25.79	25.89	25.89	41,400
May 23, 2024	26.48	26.53	25.85	25.90	25.90	27,000
May 22, 2024	25.89	26.42	25.65	26.30	26.30	119,200
May 21, 2024	26.11	26.44	25.96	26.00	26.00	54,200
May 17, 2024	26.22	26.50	26.03	26.11	26.11	39,100
May 16, 2024	26.05	26.53	26.05	26.26	26.26	28,000
May 15, 2024	26.66	27.00	26.03	26.15	26.15	96,500
May 14, 2024	27.24	27.24	26.57	26.71	26.71	26,000
May 13, 2024	27.49	27.49	26.95	27.03	27.03	43,700
May 10, 2024	27.26	27.35	26.85	27.27	27.27	44,700
May 09, 2024	27.22	27.37	26.82	27.04	27.04	51,500
May 08, 2024	26.75	27.28	26.61	26.92	26.92	69,800
May 07, 2024	27.47	27.68	26.71	26.71	26.71	89,500
May 06, 2024	28.85	28.85	27.61	27.61	27.61	86,700
May 03, 2024	28.07	28.44	27.81	28.09	28.09	124,700
May 02, 2024	30.02	30.18	26.86	28.03	28.03	257,300
May 01, 2024	34.14	34.14	33.24	33.72	33.72	25,700
Apr 30, 2024	33.64	34.06	33.49	33.83	33.83	18,300
Apr 29, 2024	34.28	34.54	34.01	34.25	34.25	34,600
Apr 26, 2024	34.66	34.66	34.15	34.24	34.24	20,300
Apr 25, 2024	34.15	34.40	33.88	34.29	34.29	26,600
Apr 24, 2024	34.34	34.70	34.13	34.26	34.26	13,400
Apr 23, 2024	33.76	34.40	33.76	34.28	34.28	21,000
Apr 22, 2024	33.88	33.95	33.11	33.74	33.74	18,400
Apr 19, 2024	32.24	33.67	32.24	33.47	33.47	36,700
Apr 18, 2024	32.54	32.74	32.14	32.14	32.14	7,900
Apr 17, 2024	31.39	32.47	31.39	32.29	32.29	19,600
Apr 16, 2024	31.92	32.30	31.56	32.22	32.22	39,700
Apr 15, 2024	32.33	32.60	31.71	31.77	31.77	12,400
Apr 12, 2024	32.49	32.64	32.16	32.28	32.28	17,200
Apr 11, 2024	33.00	33.00	32.35	32.50	32.50	35,400
Apr 10, 2024	33.19	33.22	32.89	33.00	33.00	16,500
Apr 09, 2024	33.68	33.85	33.11	33.18	33.18	34,300
Apr 08, 2024	33.43	33.58	33.30	33.32	33.32	6,500
Apr 05, 2024	32.95	33.49	32.95	33.38	33.38	13,700
Apr 04, 2024	33.08	33.54	32.90	32.94	32.94	14,400
Apr 03, 2024	32.91	33.55	32.91	33.15	33.15	17,200
Apr 02, 2024	32.99	33.20	32.76	33.13	33.13	12,600
Apr 01, 2024	32.75	33.30	32.71	33.14	33.14	31,900
Mar 28, 2024	33.48	33.65	32.76	32.76	32.76	20,100
Mar 27, 2024	32.42	33.12	32.42	33.00	33.00	20,400
Mar 26, 2024	32.21	32.95	32.21	32.30	32.30	25,400
Mar 25, 2024	33.71	33.71	32.67	32.67	32.67	26,900
Mar 22, 2024	33.37	33.51	33.23	33.30	33.30	17,000
Mar 21, 2024	32.20	33.87	32.20	33.36	33.36	25,400
Mar 20, 2024	32.23	33.22	32.23	33.15	33.15	24,400
Mar 19, 2024	32.39	32.49	32.11	32.26	32.26	16,100
Mar 18, 2024	31.81	32.52	31.81	32.07	32.07	23,600
Mar 15, 2024	31.72	32.00	31.70	31.76	31.76	155,100
Mar 14, 2024	32.00	32.02	31.62	31.72	31.72	17,600
Mar 14, 2024	0.35 Dividend
Mar 13, 2024	31.94	32.20	31.60	31.92	31.57	51,600
Mar 12, 2024	32.00	32.08	31.78	31.92	31.57	15,100
Mar 11, 2024	31.91	32.00	31.55	31.82	31.47	39,800
Mar 08, 2024	32.27	32.95	32.03	32.07	31.72	36,200
Mar 07, 2024	32.62	33.31	32.49	32.56	32.20	50,300
Mar 06, 2024	31.88	32.86	31.88	32.73	32.37	73,400
Mar 05, 2024	32.77	32.77	30.80	31.51	31.16	122,800
Mar 04, 2024	33.79	34.39	33.79	34.09	33.72	32,300
Mar 01, 2024	34.49	34.70	33.96	34.20	33.83	40,600
Feb 29, 2024	34.96	34.96	34.00	34.09	33.72	38,800
Feb 28, 2024	32.81	34.67	32.80	34.59	34.21	42,100
Feb 27, 2024	33.18	34.03	33.18	33.94	33.57	55,900
Feb 26, 2024	32.46	33.43	32.46	33.28	32.92	25,400
Feb 23, 2024	31.75	32.93	31.75	32.78	32.42	43,100
Feb 22, 2024	32.80	33.07	32.43	32.47	32.11	25,800
Feb 21, 2024	31.52	32.80	31.52	32.75	32.39	16,000
Feb 20, 2024	31.08	33.14	31.08	32.42	32.06	34,800
Feb 16, 2024	32.08	32.74	32.02	32.74	32.38	20,300
Feb 15, 2024	32.50	32.50	31.92	32.11	31.76	22,700
Feb 14, 2024	31.28	32.36	31.28	32.19	31.84	26,300
Feb 13, 2024	31.10	31.83	31.09	31.55	31.20	19,000
Feb 12, 2024	31.53	32.35	31.48	32.24	31.89	28,200
Feb 09, 2024	31.49	31.68	31.23	31.55	31.20	22,700
Feb 08, 2024	31.41	31.71	31.26	31.54	31.19	21,600
Feb 07, 2024	31.79	31.79	31.00	31.23	30.89	26,600
Feb 06, 2024	31.73	32.05	31.48	31.53	31.18	36,600
Feb 05, 2024	32.07	32.25	31.56	31.62	31.27	24,200
Feb 02, 2024	31.92	32.64	31.92	32.44	32.08	30,000
Feb 01, 2024	32.20	32.38	31.93	32.25	31.90	26,500
Jan 31, 2024	31.69	32.18	31.69	31.84	31.49	20,500
Jan 30, 2024	31.71	32.25	31.70	32.04	31.69	16,800
Jan 29, 2024	32.00	32.20	31.77	32.01	31.66	14,300
Jan 26, 2024	31.18	32.07	31.18	31.98	31.63	24,100
Jan 25, 2024	31.49	31.80	31.40	31.65	31.30	20,000
Jan 24, 2024	31.51	31.82	31.20	31.21	30.87	28,800
Jan 23, 2024	32.01	32.08	30.94	31.26	30.92	30,600
Jan 22, 2024	32.14	32.39	31.94	32.20	31.85	24,400
Jan 19, 2024	31.87	32.15	31.65	32.00	31.65	25,500
Jan 18, 2024	30.96	31.87	30.96	31.87	31.52	49,000
Jan 17, 2024	31.49	31.49	30.92	31.25	30.91	25,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,185.73+40.71(+0.18%)

S&P 5005,344.76-9.27(-0.17%)

DOW38,811.10+3.77(+0.01%)

CAD/USD0.7316+0.0012(+0.16%)

CRUDE OIL75.55+1.48(+2.00%)

Bitcoin CAD97,010.41-266.34(-0.27%)

S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

Wajax Corporation (WJX.TO)

S&P/TSX
22,185.73
+40.71(+0.18%)

S&P 500
5,344.76
-9.27(-0.17%)

DOW
38,811.10
+3.77(+0.01%)

CAD/USD
0.7316
+0.0012(+0.16%)

CRUDE OIL
75.55
+1.48(+2.00%)

Bitcoin CAD
97,010.41
-266.34(-0.27%)