STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Aurora Solar Technologies Inc. (AACTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0352

-0.0006

(-1.77%)

As of 12:09PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0354	0.0354	0.0352	0.0352	0.0352	2,059
May 06, 2024	0.0350	0.0360	0.0330	0.0360	0.0360	16,500
May 03, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	50,100
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Apr 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,600
Apr 26, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	6,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Apr 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,300
Apr 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,100
Apr 22, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	4,400
Apr 19, 2024	0.0330	0.0360	0.0330	0.0330	0.0330	6,100
Apr 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
Apr 17, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	2,300
Apr 16, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	1,000
Apr 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 12, 2024	0.0370	0.0380	0.0360	0.0380	0.0380	52,500
Apr 11, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	2,000
Apr 10, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	1,300
Apr 09, 2024	0.0380	0.0390	0.0370	0.0390	0.0390	1,700
Apr 08, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	9,900
Apr 05, 2024	0.0300	0.0390	0.0300	0.0390	0.0390	17,200
Apr 04, 2024	0.0400	0.0410	0.0390	0.0410	0.0410	21,400
Apr 03, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	68,100
Apr 02, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	21,400
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Mar 28, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	4,700
Mar 27, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	3,100
Mar 26, 2024	0.0350	0.0370	0.0330	0.0370	0.0370	216,900
Mar 25, 2024	0.0350	0.0350	0.0310	0.0320	0.0320	2,500
Mar 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,000
Mar 21, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Mar 20, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	6,600
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,400
Mar 18, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	2,200
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	600
Mar 13, 2024	0.0390	0.0390	0.0360	0.0360	0.0360	8,100
Mar 12, 2024	0.0340	0.0390	0.0340	0.0360	0.0360	42,300
Mar 11, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	10,300
Mar 08, 2024	0.0390	0.0390	0.0350	0.0360	0.0360	12,700
Mar 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	27,500
Mar 06, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	2,400
Mar 05, 2024	0.0420	0.0420	0.0390	0.0410	0.0410	5,900
Mar 04, 2024	0.0430	0.0430	0.0390	0.0390	0.0390	327,100
Mar 01, 2024	0.0310	0.0440	0.0310	0.0430	0.0430	74,100
Feb 29, 2024	0.0220	0.0300	0.0220	0.0300	0.0300	171,300
Feb 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	600
Feb 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	47,500
Feb 26, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	6,300
Feb 23, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,900
Feb 22, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	21,200
Feb 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,000
Feb 20, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	5,200
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,100
Feb 14, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	700
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,500
Feb 12, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	28,000
Feb 09, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	62,200
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,400
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Feb 06, 2024	0.0170	0.0200	0.0150	0.0160	0.0160	87,400
Feb 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,100
Feb 02, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	13,100
Feb 01, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	26,600
Jan 31, 2024	0.0170	0.0180	0.0150	0.0180	0.0180	91,200
Jan 30, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	4,200
Jan 29, 2024	0.0120	0.0180	0.0100	0.0180	0.0180	700
Jan 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,900
Jan 25, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	8,200
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0120	0.0200	0.0120	0.0200	0.0200	28,400
Jan 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	14,500
Jan 18, 2024	0.0170	0.0200	0.0170	0.0180	0.0180	16,400
Jan 17, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	45,700
Jan 16, 2024	0.0230	0.0230	0.0180	0.0190	0.0190	42,200
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	8,100
Jan 10, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	11,600
Jan 09, 2024	0.0190	0.0210	0.0180	0.0210	0.0210	20,200
Jan 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 05, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	40,100
Jan 04, 2024	0.0230	0.0230	0.0190	0.0190	0.0190	35,700
Jan 03, 2024	0.0210	0.0230	0.0210	0.0220	0.0220	19,300
Jan 02, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	17,700
Dec 29, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	109,000
Dec 28, 2023	0.0190	0.0210	0.0190	0.0190	0.0190	15,600
Dec 27, 2023	0.0190	0.0210	0.0190	0.0190	0.0190	216,000
Dec 26, 2023	0.0190	0.0190	0.0150	0.0170	0.0170	24,500
Dec 22, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	4,700
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0180	0.0210	0.0180	0.0200	0.0200	30,100
Dec 19, 2023	0.0150	0.0190	0.0150	0.0180	0.0180	23,600
Dec 18, 2023	0.0160	0.0200	0.0160	0.0190	0.0190	19,500
Dec 15, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	10,200
Dec 14, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	11,600
Dec 13, 2023	0.0170	0.0170	0.0140	0.0140	0.0140	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,331.38+71.91(+0.32%)

S&P 5005,196.54+15.80(+0.30%)

DOW38,911.26+58.99(+0.15%)

CAD/USD0.7295-0.0026(-0.36%)

CRUDE OIL78.67+0.19(+0.24%)

Bitcoin CAD87,291.65+106.27(+0.12%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Aurora Solar Technologies Inc. (AACTF)

S&P/TSX
22,331.38
+71.91(+0.32%)

S&P 500
5,196.54
+15.80(+0.30%)

DOW
38,911.26
+58.99(+0.15%)

CAD/USD
0.7295
-0.0026(-0.36%)

CRUDE OIL
78.67
+0.19(+0.24%)

Bitcoin CAD
87,291.65
+106.27(+0.12%)