STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

RBC Global Energy Fund D (0P0000A0FF.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

64.67

-0.35

(-0.53%)

As of 04:00PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	64.67	64.67	64.67	64.67	64.67	-
Apr 15, 2024	65.01	65.01	65.01	65.01	65.01	-
Apr 12, 2024	65.65	65.65	65.65	65.65	65.65	-
Apr 11, 2024	66.00	66.00	66.00	66.00	66.00	-
Apr 10, 2024	66.25	66.25	66.25	66.25	66.25	-
Apr 09, 2024	65.44	65.44	65.44	65.44	65.44	-
Apr 08, 2024	65.45	65.45	65.45	65.45	65.45	-
Apr 05, 2024	65.67	65.67	65.67	65.67	65.67	-
Apr 04, 2024	64.88	64.88	64.88	64.88	64.88	-
Apr 03, 2024	64.78	64.78	64.78	64.78	64.78	-
Apr 02, 2024	64.47	64.47	64.47	64.47	64.47	-
Apr 01, 2024	63.38	63.38	63.38	63.38	63.38	-
Mar 28, 2024	62.74	62.74	62.74	62.74	62.74	-
Mar 27, 2024	62.35	62.35	62.35	62.35	62.35	-
Mar 26, 2024	62.05	62.05	62.05	62.05	62.05	-
Mar 25, 2024	62.54	62.54	62.54	62.54	62.54	-
Mar 22, 2024	62.04	62.04	62.04	62.04	62.04	-
Mar 21, 2024	61.80	61.80	61.80	61.80	61.80	-
Mar 20, 2024	61.50	61.50	61.50	61.50	61.50	-
Mar 19, 2024	61.79	61.79	61.79	61.79	61.79	-
Mar 18, 2024	61.11	61.11	61.11	61.11	61.11	-
Mar 15, 2024	60.91	60.91	60.91	60.91	60.91	-
Mar 14, 2024	60.77	60.77	60.77	60.77	60.77	-
Mar 13, 2024	59.98	59.98	59.98	59.98	59.98	-
Mar 12, 2024	59.13	59.13	59.13	59.13	59.13	-
Mar 11, 2024	59.03	59.03	59.03	59.03	59.03	-
Mar 08, 2024	58.66	58.66	58.66	58.66	58.66	-
Mar 07, 2024	58.49	58.49	58.49	58.49	58.49	-
Mar 06, 2024	58.28	58.28	58.28	58.28	58.28	-
Mar 05, 2024	58.22	58.22	58.22	58.22	58.22	-
Mar 04, 2024	57.86	57.86	57.86	57.86	57.86	-
Mar 01, 2024	58.45	58.45	58.45	58.45	58.45	-
Feb 29, 2024	57.60	57.60	57.60	57.60	57.60	-
Feb 28, 2024	57.34	57.34	57.34	57.34	57.34	-
Feb 27, 2024	57.35	57.35	57.35	57.35	57.35	-
Feb 26, 2024	57.41	57.41	57.41	57.41	57.41	-
Feb 23, 2024	57.32	57.32	57.32	57.32	57.32	-
Feb 22, 2024	57.44	57.44	57.44	57.44	57.44	-
Feb 21, 2024	57.48	57.48	57.48	57.48	57.48	-
Feb 20, 2024	56.59	56.59	56.59	56.59	56.59	-
Feb 16, 2024	56.93	56.93	56.93	56.93	56.93	-
Feb 15, 2024	56.76	56.76	56.76	56.76	56.76	-
Feb 14, 2024	55.86	55.86	55.86	55.86	55.86	-
Feb 13, 2024	55.96	55.96	55.96	55.96	55.96	-
Feb 12, 2024	56.09	56.09	56.09	56.09	56.09	-
Feb 09, 2024	55.59	55.59	55.59	55.59	55.59	-
Feb 08, 2024	56.08	56.08	56.08	56.08	56.08	-
Feb 07, 2024	55.65	55.65	55.65	55.65	55.65	-
Feb 06, 2024	55.92	55.92	55.92	55.92	55.92	-
Feb 05, 2024	55.68	55.68	55.68	55.68	55.68	-
Feb 02, 2024	55.64	55.64	55.64	55.64	55.64	-
Feb 01, 2024	55.78	55.78	55.78	55.78	55.78	-
Jan 31, 2024	55.81	55.81	55.81	55.81	55.81	-
Jan 30, 2024	56.65	56.65	56.65	56.65	56.65	-
Jan 29, 2024	56.11	56.11	56.11	56.11	56.11	-
Jan 26, 2024	56.32	56.32	56.32	56.32	56.32	-
Jan 25, 2024	55.95	55.95	55.95	55.95	55.95	-
Jan 24, 2024	55.24	55.24	55.24	55.24	55.24	-
Jan 23, 2024	54.39	54.39	54.39	54.39	54.39	-
Jan 22, 2024	54.30	54.30	54.30	54.30	54.30	-
Jan 19, 2024	54.08	54.08	54.08	54.08	54.08	-
Jan 18, 2024	54.23	54.23	54.23	54.23	54.23	-
Jan 17, 2024	54.37	54.37	54.37	54.37	54.37	-
Jan 16, 2024	54.93	54.93	54.93	54.93	54.93	-
Jan 15, 2024	55.93	55.93	55.93	55.93	55.93	-
Jan 12, 2024	55.87	55.87	55.87	55.87	55.87	-
Jan 11, 2024	55.22	55.22	55.22	55.22	55.22	-
Jan 10, 2024	55.05	55.05	55.05	55.05	55.05	-
Jan 09, 2024	55.60	55.60	55.60	55.60	55.60	-
Jan 08, 2024	56.16	56.16	56.16	56.16	56.16	-
Jan 05, 2024	57.06	57.06	57.06	57.06	57.06	-
Jan 04, 2024	57.00	57.00	57.00	57.00	57.00	-
Jan 03, 2024	57.65	57.65	57.65	57.65	57.65	-
Jan 02, 2024	56.72	56.72	56.72	56.72	56.72	-
Dec 29, 2023	56.07	56.07	56.07	56.07	56.07	-
Dec 28, 2023	55.91	55.91	55.91	55.91	55.91	-
Dec 27, 2023	56.62	56.62	56.62	56.62	56.62	-
Dec 22, 2023	56.55	56.55	56.55	56.55	56.55	-
Dec 21, 2023	56.48	56.48	56.48	56.48	56.48	-
Dec 20, 2023	56.49	56.49	56.49	56.49	56.49	-
Dec 19, 2023	58.37	58.37	58.37	58.37	58.37	-
Dec 18, 2023	58.00	58.00	58.00	58.00	58.00	-
Dec 15, 2023	57.38	57.38	57.38	57.38	57.38	-
Dec 14, 2023	58.12	58.12	58.12	58.12	58.12	-
Dec 13, 2023	57.08	57.08	57.08	57.08	57.08	-
Dec 12, 2023	56.73	56.73	56.73	56.73	56.73	-
Dec 11, 2023	57.27	57.27	57.27	57.27	57.27	-
Dec 08, 2023	57.46	57.46	57.46	57.46	57.46	-
Dec 07, 2023	56.70	56.70	56.70	56.70	56.70	-
Dec 06, 2023	56.92	56.92	56.92	56.92	56.92	-
Dec 05, 2023	58.01	58.01	58.01	58.01	58.01	-
Dec 04, 2023	58.72	58.72	58.72	58.72	58.72	-
Dec 01, 2023	59.04	59.04	59.04	59.04	59.04	-
Nov 30, 2023	59.23	59.23	59.23	59.23	59.23	-
Nov 29, 2023	59.01	59.01	59.01	59.01	59.01	-
Nov 28, 2023	59.39	59.39	59.39	59.39	59.39	-
Nov 27, 2023	59.41	59.41	59.41	59.41	59.41	-
Nov 24, 2023	59.78	59.78	59.78	59.78	59.78	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,739.13+83.08(+0.38%)

S&P 5005,046.51+24.30(+0.48%)

DOW38,027.88+274.57(+0.73%)

CAD/USD0.7273+0.0009(+0.12%)

CRUDE OIL82.45-0.24(-0.29%)

Bitcoin CAD87,766.02+2,590.88(+3.04%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

RBC Global Energy Fund D (0P0000A0FF.TO)

S&P/TSX
21,739.13
+83.08(+0.38%)

S&P 500
5,046.51
+24.30(+0.48%)

DOW
38,027.88
+274.57(+0.73%)

CAD/USD
0.7273
+0.0009(+0.12%)

CRUDE OIL
82.45
-0.24(-0.29%)

Bitcoin CAD
87,766.02
+2,590.88(+3.04%)