STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

(0MGP.L)

. Currency in USD

Add to watchlist

(-)

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	57.00	58.20	56.00	56.47	56.47	65,517
Jun 25, 2024	56.80	57.20	56.40	56.72	56.72	3,810
Jun 24, 2024	56.20	57.00	56.20	56.65	56.65	2,037
Jun 21, 2024	55.15	56.20	55.20	55.84	55.84	2,838
Jun 20, 2024	53.90	57.10	50.60	55.93	55.93	10,577
Jun 19, 2024	63.55	64.20	63.10	63.20	63.20	330
Jun 18, 2024	64.30	64.30	64.00	64.20	64.20	281
Jun 17, 2024	63.25	64.20	62.80	63.68	63.68	1,264
Jun 14, 2024	63.85	63.90	62.90	63.27	63.27	2,787
Jun 13, 2024	66.05	66.00	64.30	64.30	64.30	534
Jun 12, 2024	66.55	66.60	66.30	66.38	66.38	1,067
Jun 11, 2024	66.15	66.60	65.80	66.60	66.60	1,714
Jun 10, 2024	68.50	67.60	65.40	65.71	65.71	1,482
Jun 10, 2024	2.85 Dividend
Jun 07, 2024	71.25	71.30	69.60	70.07	67.22	2,257
Jun 06, 2024	70.75	71.40	70.30	70.40	67.54	940
Jun 05, 2024	70.45	71.30	70.20	70.80	67.92	1,305
Jun 04, 2024	69.80	70.80	68.80	70.70	67.82	2,086
Jun 03, 2024	69.90	71.41	69.40	69.95	67.10	7,663
May 31, 2024	68.30	69.10	67.70	68.87	66.07	37,027
May 30, 2024	66.75	68.30	66.40	67.60	64.85	359
May 29, 2024	67.45	67.80	66.80	67.28	64.54	499
May 28, 2024	68.50	69.50	67.40	68.59	65.80	891
May 24, 2024	66.55	67.20	66.60	67.15	64.42	239
May 23, 2024	66.65	67.00	66.72	66.72	64.01	185
May 22, 2024	66.95	67.20	66.40	66.63	63.92	616
May 21, 2024	66.65	67.10	66.40	67.10	64.37	728
May 20, 2024	66.35	66.80	66.40	66.70	63.99	421
May 17, 2024	66.05	67.10	65.00	66.40	63.70	74,541
May 16, 2024	66.45	66.80	66.40	66.50	63.80	294
May 15, 2024	66.95	67.00	66.70	66.80	64.08	91
May 14, 2024	66.35	66.70	66.40	66.60	63.89	363
May 13, 2024	67.35	67.90	66.03	66.03	63.34	290
May 10, 2024	66.65	67.60	66.70	66.72	64.01	188
May 09, 2024	66.15	67.00	66.30	66.70	63.99	168
May 08, 2024	66.35	66.90	66.00	66.53	63.82	665
May 07, 2024	64.30	66.20	64.90	65.55	62.88	585
May 03, 2024	64.90	65.30	64.80	64.95	62.31	490
May 02, 2024	66.05	66.40	64.70	64.80	62.16	1,669
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	65.20	66.00	65.50	65.86	63.18	529
Apr 29, 2024	65.50	65.40	65.00	65.13	62.48	465
Apr 26, 2024	65.10	65.63	65.10	65.10	62.45	6,023
Apr 25, 2024	64.70	65.30	64.29	64.86	62.22	5,190
Apr 24, 2024	64.60	66.70	63.80	65.76	63.08	8,556
Apr 23, 2024	65.20	65.60	64.60	65.01	62.36	6,305
Apr 22, 2024	64.60	65.10	64.40	64.50	61.88	2,954
Apr 19, 2024	64.60	64.79	64.40	64.53	61.91	5,321
Apr 18, 2024	64.80	64.81	64.20	64.60	61.97	6,901
Apr 17, 2024	63.75	64.80	63.60	64.60	61.97	6,067
Apr 16, 2024	64.50	64.36	63.70	63.70	61.11	5,301
Apr 15, 2024	64.90	65.20	64.40	64.75	62.12	84,874
Apr 12, 2024	65.80	65.90	64.80	64.80	62.16	9,495
Apr 11, 2024	65.30	65.90	65.20	65.71	63.04	8,117
Apr 10, 2024	64.20	65.31	64.40	65.30	62.64	13,072
Apr 09, 2024	64.40	64.60	62.80	64.20	61.59	17,460
Apr 08, 2024	64.90	65.30	63.55	64.90	62.26	9,072
Apr 05, 2024	64.10	65.30	64.00	64.84	62.21	6,102
Apr 04, 2024	63.25	64.71	63.50	63.77	61.18	6,343
Apr 03, 2024	61.90	64.85	62.21	63.31	60.73	8,560
Apr 02, 2024	66.15	66.60	63.60	66.00	63.32	26,715
Mar 28, 2024	66.30	66.35	65.80	66.21	63.52	13,366
Mar 27, 2024	65.03	67.60	65.05	65.05	62.40	12,498
Mar 26, 2024	63.92	65.00	63.80	64.80	62.16	12,201
Mar 25, 2024	63.92	64.25	63.45	63.89	61.29	9,129
Mar 22, 2024	63.33	63.85	63.15	63.85	61.25	13,174
Mar 21, 2024	63.33	63.70	62.75	63.36	60.78	5,367
Mar 20, 2024	63.17	63.50	62.90	63.21	60.64	13,587
Mar 19, 2024	64.20	64.40	63.35	63.62	61.03	17,482
Mar 18, 2024	64.60	65.10	64.25	64.33	61.71	13,323
Mar 15, 2024	65.07	65.50	64.65	64.94	62.30	1,810
Mar 14, 2024	65.22	65.75	64.86	65.10	62.45	6,119
Mar 13, 2024	65.57	66.35	65.05	65.16	62.51	5,559
Mar 12, 2024	65.82	66.35	65.80	66.00	63.32	3,235
Mar 11, 2024	65.68	66.75	65.15	65.41	62.75	12,425
Mar 08, 2024	66.60	66.70	66.15	66.47	63.77	5,183
Mar 07, 2024	66.75	66.76	66.00	66.57	63.86	8,235
Mar 06, 2024	67.22	67.30	66.80	67.04	64.32	7,077
Mar 05, 2024	67.13	67.80	66.30	66.68	63.96	4,695
Mar 04, 2024	67.78	68.00	66.95	67.80	65.04	9,814
Mar 01, 2024	66.80	67.80	66.35	66.99	64.26	13,867
Feb 29, 2024	66.70	66.80	64.40	66.80	64.08	13,671
Feb 28, 2024	67.63	69.40	67.05	69.04	66.24	7,805
Feb 27, 2024	66.70	67.65	66.20	66.31	63.61	79,788
Feb 26, 2024	66.60	67.15	66.60	66.80	64.08	5,349
Feb 23, 2024	67.38	67.25	66.00	66.51	63.81	7,032
Feb 22, 2024	69.22	69.35	67.40	67.41	64.67	10,901
Feb 21, 2024	67.93	69.25	67.75	68.13	65.36	9,901
Feb 20, 2024	66.40	69.25	65.90	68.08	65.31	43,844
Feb 19, 2024	63.42	63.45	61.90	62.43	59.89	5,131
Feb 16, 2024	63.03	63.70	63.00	63.35	60.77	2,058
Feb 15, 2024	64.00	63.85	62.59	62.96	60.40	2,042
Feb 14, 2024	63.28	64.50	63.10	63.91	61.31	5,002
Feb 13, 2024	63.17	63.35	62.55	63.15	60.58	10,795
Feb 12, 2024	63.22	63.64	62.90	63.30	60.73	3,336
Feb 09, 2024	63.58	63.65	63.10	63.18	60.61	2,459
Feb 08, 2024	63.03	64.00	63.30	63.58	60.99	2,903
Feb 07, 2024	62.95	63.40	62.85	63.20	60.63	4,656
Feb 06, 2024	62.50	63.05	61.70	62.91	60.35	8,325
Feb 05, 2024	62.65	63.65	62.40	62.91	60.35	10,377
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,876.36+82.46(+0.38%)

S&P 5005,485.64+7.74(+0.14%)

DOW39,183.92+56.12(+0.14%)

CAD/USD0.7305+0.0005(+0.07%)

CRUDE OIL81.63+0.73(+0.90%)

Bitcoin CAD85,160.32+722.57(+0.86%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

(0MGP.L)

S&P/TSX
21,876.36
+82.46(+0.38%)

S&P 500
5,485.64
+7.74(+0.14%)

DOW
39,183.92
+56.12(+0.14%)

CAD/USD
0.7305
+0.0005(+0.07%)

CRUDE OIL
81.63
+0.73(+0.90%)

Bitcoin CAD
85,160.32
+722.57(+0.86%)