STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Aegis Brands Inc. (AEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3900

+0.0100

(+2.63%)

As of 12:46PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	34,000
Apr 29, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,100
Apr 26, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	71,400
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,500
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Apr 18, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	8,000
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,100
Apr 15, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	13,400
Apr 12, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	116,800
Apr 11, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	105,500
Apr 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 08, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	19,000
Apr 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Apr 04, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	48,600
Apr 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Apr 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,300
Mar 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Mar 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 25, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	21,000
Mar 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Mar 21, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	3,500
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 19, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	74,500
Mar 18, 2024	0.3600	0.3600	0.3100	0.3200	0.3200	71,000
Mar 15, 2024	0.3200	0.3700	0.3000	0.3600	0.3600	66,900
Mar 14, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	1,000
Mar 13, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	1,000
Mar 12, 2024	0.2800	0.3400	0.2800	0.2800	0.2800	8,000
Mar 11, 2024	0.3200	0.3500	0.2800	0.3200	0.3200	38,000
Mar 08, 2024	0.2700	0.3200	0.2700	0.3200	0.3200	75,500
Mar 07, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	45,000
Mar 06, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	1,500
Mar 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 04, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	3,300
Mar 01, 2024	0.2600	0.3000	0.2500	0.3000	0.3000	43,500
Feb 29, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Feb 28, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	566,900
Feb 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,500
Feb 23, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	7,100
Feb 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	7,500
Feb 21, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	74,000
Feb 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100
Feb 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	70,000
Feb 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,500
Feb 13, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	23,000
Feb 12, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	36,500
Feb 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 07, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	2,600
Feb 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 05, 2024	0.2500	0.2900	0.2500	0.2700	0.2700	34,500
Feb 02, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	9,000
Feb 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Jan 31, 2024	0.2400	0.2700	0.2300	0.2500	0.2500	10,700
Jan 30, 2024	0.2400	0.2600	0.2400	0.2400	0.2400	29,800
Jan 29, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	1,800
Jan 26, 2024	0.2600	0.2600	0.2200	0.2300	0.2300	561,200
Jan 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Jan 24, 2024	0.2500	0.2600	0.2200	0.2600	0.2600	37,200
Jan 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Jan 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	35,600
Jan 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	56,000
Jan 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	19,500
Jan 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,800
Jan 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Jan 15, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	76,600
Jan 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 11, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	7,600
Jan 10, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	96,200
Jan 09, 2024	0.2800	0.3000	0.2500	0.2500	0.2500	24,900
Jan 08, 2024	0.3500	0.3500	0.2700	0.2700	0.2700	13,800
Jan 05, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	1,500
Jan 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Jan 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Jan 02, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	12,900
Dec 29, 2023	0.2900	0.3400	0.2600	0.3400	0.3400	29,600
Dec 28, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 27, 2023	0.2600	0.2900	0.2600	0.2900	0.2900	40,800
Dec 22, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,700
Dec 21, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 20, 2023	0.2400	0.2800	0.2300	0.2800	0.2800	29,000
Dec 19, 2023	0.2800	0.2800	0.2500	0.2500	0.2500	27,500
Dec 18, 2023	0.2600	0.2800	0.2500	0.2800	0.2800	1,500
Dec 15, 2023	0.2500	0.2800	0.2500	0.2500	0.2500	8,000
Dec 14, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Dec 13, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	40,000
Dec 12, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	13,000
Dec 11, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 08, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	3,500
Dec 07, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Dec 06, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	16,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.37-198.25(-0.90%)

S&P 5005,068.32-47.85(-0.94%)

DOW37,998.48-387.61(-1.01%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.68-0.95(-1.15%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Aegis Brands Inc. (AEG.TO)

S&P/TSX
21,813.37
-198.25(-0.90%)

S&P 500
5,068.32
-47.85(-0.94%)

DOW
37,998.48
-387.61(-1.01%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.68
-0.95(-1.15%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)