STOCKS OPEN MIXED AS MICRON SLIDES, WITH DATA IN FOCUS

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

(ALD.XA)

. Currency in USD

Add to watchlist

(-)

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	32.42	32.86	32.24	32.79	32.79	88,064
Jun 26, 2024	33.10	33.21	32.31	32.45	32.45	74,248
Jun 25, 2024	32.60	33.13	32.47	32.83	32.83	59,603
Jun 24, 2024	32.87	33.04	32.09	32.22	32.22	92,027
Jun 21, 2024	33.07	33.07	32.37	32.80	32.80	113,099
Jun 20, 2024	33.28	33.56	33.06	33.11	33.11	39,710
Jun 19, 2024	33.28	33.31	32.82	33.24	33.24	69,919
Jun 18, 2024	32.72	33.12	32.46	33.12	33.12	127,127
Jun 17, 2024	32.87	33.00	32.47	32.53	32.53	73,503
Jun 14, 2024	33.62	33.64	32.71	32.99	32.99	78,389
Jun 13, 2024	33.61	33.79	33.20	33.27	33.27	116,187
Jun 12, 2024	33.44	33.99	33.33	33.73	33.73	92,876
Jun 11, 2024	34.67	34.77	33.58	33.60	33.60	133,616
Jun 07, 2024	34.66	34.79	34.35	34.51	34.51	89,728
Jun 06, 2024	34.57	34.96	34.51	34.63	34.63	331,429
Jun 05, 2024	34.53	34.69	34.22	34.47	34.47	64,148
Jun 04, 2024	34.89	34.93	34.42	34.56	34.56	158,121
Jun 03, 2024	35.13	35.43	34.83	34.90	34.90	55,013
May 31, 2024	34.90	35.11	34.72	34.90	34.90	221,700
May 30, 2024	35.12	35.24	34.78	34.79	34.79	50,688
May 29, 2024	35.51	35.67	35.18	35.21	35.21	26,500
May 28, 2024	35.65	35.81	35.31	35.44	35.44	46,933
May 27, 2024	35.41	35.69	35.31	35.62	35.62	36,629
May 24, 2024	35.37	35.54	35.19	35.26	35.26	143,433
May 23, 2024	35.04	35.59	34.67	35.48	35.48	79,674
May 22, 2024	35.08	35.29	34.96	35.01	35.01	123,101
May 21, 2024	35.34	35.45	34.84	35.10	35.10	48,627
May 20, 2024	35.54	35.69	35.28	35.31	35.31	81,379
May 17, 2024	35.65	35.70	35.28	35.28	35.28	37,690
May 16, 2024	35.85	35.95	35.47	35.77	35.77	121,220
May 15, 2024	35.95	35.98	35.44	35.63	35.63	68,242
May 14, 2024	36.06	36.52	35.93	36.07	36.07	276,765
May 13, 2024	35.99	36.66	35.97	36.38	36.38	129,718
May 10, 2024	35.75	36.19	35.60	36.16	36.16	72,390
May 09, 2024	35.90	35.94	35.32	35.51	35.51	67,842
May 08, 2024	35.95	36.23	35.73	35.89	35.89	59,266
May 07, 2024	35.72	36.03	35.33	36.01	36.01	82,414
May 06, 2024	35.46	35.84	35.15	35.55	35.55	141,678
May 03, 2024	35.31	35.88	35.27	35.46	35.46	114,703
May 02, 2024	35.01	35.86	34.81	35.44	35.44	135,603
May 01, 2024	35.61	35.74	34.93	35.47	35.47	180,389
Apr 30, 2024	37.07	37.50	36.24	36.80	36.80	481,829
Apr 29, 2024	38.55	38.74	38.06	38.07	38.07	54,845
Apr 26, 2024	38.61	38.91	38.36	38.53	38.53	89,060
Apr 24, 2024	38.77	39.22	38.76	38.77	38.77	64,415
Apr 23, 2024	39.05	39.30	38.88	38.94	38.94	62,271
Apr 22, 2024	39.02	39.32	38.67	38.80	38.80	50,349
Apr 19, 2024	39.00	39.00	38.42	38.75	38.75	25,704
Apr 18, 2024	38.82	39.70	38.75	39.70	39.70	83,399
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	38.98	39.34	38.13	38.32	38.32	62,912
Apr 15, 2024	39.08	39.44	38.88	38.98	38.98	122,998
Apr 12, 2024	38.97	39.46	38.72	39.40	39.40	102,003
Apr 11, 2024	39.24	39.91	38.85	38.93	38.93	92,276
Apr 10, 2024	40.57	40.76	39.61	39.78	39.78	136,032
Apr 09, 2024	41.25	41.42	40.12	40.20	40.20	89,418
Apr 08, 2024	41.20	41.70	41.06	41.13	41.13	76,478
Apr 05, 2024	41.17	42.35	41.11	41.26	41.26	125,606
Apr 04, 2024	41.13	41.17	40.59	40.88	40.88	81,212
Apr 03, 2024	40.35	40.76	40.13	40.28	40.28	57,251
Apr 02, 2024	40.23	40.70	40.04	40.31	40.31	85,103
Mar 28, 2024	39.79	39.90	39.50	39.64	39.64	133,711
Mar 27, 2024	39.46	39.70	39.29	39.48	39.48	153,808
Mar 26, 2024	40.60	40.64	39.73	39.78	39.78	104,705
Mar 25, 2024	40.67	40.91	40.21	40.39	40.39	64,844
Mar 22, 2024	40.45	40.45	40.07	40.20	40.20	32,156
Mar 21, 2024	39.96	40.60	39.67	40.52	40.52	57,278
Mar 20, 2024	39.27	39.69	39.22	39.64	39.64	66,046
Mar 19, 2024	38.65	39.22	38.58	39.21	39.21	58,658
Mar 18, 2024	38.34	38.50	38.22	38.48	38.48	19,287
Mar 15, 2024	37.95	38.56	37.95	38.14	38.14	439,878
Mar 14, 2024	38.38	38.52	38.09	38.13	38.13	120,814
Mar 13, 2024	37.96	38.43	37.88	38.18	38.18	68,093
Mar 12, 2024	37.42	37.93	37.31	37.92	37.92	110,374
Mar 11, 2024	37.90	37.96	37.09	37.30	37.30	51,495
Mar 08, 2024	38.58	38.58	38.04	38.09	38.09	101,568
Mar 07, 2024	38.38	38.59	38.13	38.37	38.37	82,032
Mar 06, 2024	37.49	38.24	37.36	38.07	38.07	474,355
Mar 05, 2024	37.28	37.53	37.20	37.37	37.37	55,842
Mar 04, 2024	37.24	37.58	37.02	37.28	37.28	71,052
Mar 01, 2024	37.37	37.54	37.05	37.38	37.38	89,906
Mar 01, 2024	1.8 Dividend
Feb 29, 2024	39.51	39.76	39.30	39.40	37.60	198,199
Feb 28, 2024	38.95	39.36	38.75	39.36	37.56	123,030
Feb 27, 2024	38.81	39.10	38.70	38.78	37.01	73,567
Feb 26, 2024	38.63	38.71	38.21	38.69	36.92	67,530
Feb 23, 2024	38.23	38.64	38.08	38.59	36.83	240,396
Feb 22, 2024	37.75	38.22	37.64	38.13	36.39	227,403
Feb 21, 2024	37.87	37.97	37.38	37.57	35.85	74,968
Feb 20, 2024	38.21	38.22	37.16	37.79	36.06	81,044
Feb 19, 2024	38.17	38.47	37.84	37.97	36.24	101,551
Feb 16, 2024	37.67	38.13	37.62	37.68	35.96	137,815
Feb 15, 2024	36.85	37.34	36.84	37.31	35.61	48,687
Feb 14, 2024	36.83	36.91	36.47	36.73	35.05	75,143
Feb 13, 2024	36.86	36.92	36.64	36.80	35.12	90,227
Feb 12, 2024	36.73	36.86	36.48	36.67	34.99	67,302
Feb 09, 2024	36.64	36.88	36.41	36.71	35.03	74,269
Feb 08, 2024	36.80	36.98	36.50	36.50	34.83	165,488
Feb 07, 2024	36.95	37.06	36.32	36.70	35.02	130,591
Feb 06, 2024	36.65	36.95	36.46	36.77	35.09	135,710
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,884.14+90.24(+0.41%)

S&P 5005,485.60+7.70(+0.14%)

DOW39,169.29+41.49(+0.11%)

CAD/USD0.7305+0.0006(+0.09%)

CRUDE OIL81.56+0.66(+0.82%)

Bitcoin CAD85,182.49+406.34(+0.48%)

STOCKS OPEN MIXED AS MICRON SLIDES, WITH DATA IN FOCUS

(ALD.XA)

S&P/TSX
21,884.14
+90.24(+0.41%)

S&P 500
5,485.60
+7.70(+0.14%)

DOW
39,169.29
+41.49(+0.11%)

CAD/USD
0.7305
+0.0006(+0.09%)

CRUDE OIL
81.56
+0.66(+0.82%)

Bitcoin CAD
85,182.49
+406.34(+0.48%)