STOCKS TRADE MIXED WITH CPI DATA, FED ON THE HORIZON

Shares of Macy's surge after getting a US$5.8B buyout offer

ALX Resources Corp. (AL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

As of 09:58AM EST. Market open.

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	277,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	819,500
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,600
Nov 30, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	113,800
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,786,800
Nov 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,300
Nov 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Nov 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	275,000
Nov 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Nov 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Nov 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,800
Nov 14, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	137,500
Nov 13, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	285,000
Nov 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	37,700
Nov 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	269,400
Nov 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	293,000
Nov 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Nov 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,200
Nov 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,300
Oct 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Oct 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Oct 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Oct 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	400
Oct 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,500
Oct 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	160,000
Oct 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Oct 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	280,000
Oct 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	74,000
Oct 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Oct 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Oct 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	244,000
Oct 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Oct 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,500
Oct 02, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	89,500
Sept 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	324,500
Sept 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	117,000
Sept 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Sept 26, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	362,000
Sept 25, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	436,000
Sept 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	267,600
Sept 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	79,800
Sept 20, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	45,000
Sept 19, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	82,000
Sept 18, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	193,000
Sept 15, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	941,500
Sept 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	753,500
Sept 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	896,100
Sept 12, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	434,700
Sept 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	588,000
Sept 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,400
Sept 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	136,000
Sept 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	736,000
Sept 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	776,700
Sept 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
Aug 31, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	180,500
Aug 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,185,700
Aug 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	32,900
Aug 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	543,100
Aug 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
Aug 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
Aug 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	157,000
Aug 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	38,100
Aug 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Aug 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	257,000
Aug 16, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	213,500
Aug 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	236,200
Aug 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	147,000
Aug 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	88,200
Aug 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,026,200
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	63,100
Aug 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Aug 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	386,000
Aug 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	297,000
Jul 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	429,000
Jul 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
Jul 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	55,500
Jul 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	92,100
Jul 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Jul 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	215,000
Jul 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,289.88-41.66(-0.20%)

S&P 5004,606.63+2.26(+0.05%)

DOW36,310.35+62.48(+0.17%)

CAD/USD0.7362-0.0002(-0.02%)

CRUDE OIL70.93-0.30(-0.42%)

Bitcoin CAD56,526.21-2,979.38(-5.01%)

STOCKS TRADE MIXED WITH CPI DATA, FED ON THE HORIZON

ALX Resources Corp. (AL.V)

S&P/TSX
20,289.88
-41.66(-0.20%)

S&P 500
4,606.63
+2.26(+0.05%)

DOW
36,310.35
+62.48(+0.17%)

CAD/USD
0.7362
-0.0002(-0.02%)

CRUDE OIL
70.93
-0.30(-0.42%)

Bitcoin CAD
56,526.21
-2,979.38(-5.01%)