INFLATION IN CANADA UP SLIGHTLY TO 2.9% IN MARCH

On a seasonally adjusted monthly basis, the CPI increased 0.3% last month, says StatCan

Allegro MicroSystems, Inc. (ALGM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.43

+0.17

(+0.65%)

As of 09:31AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	26.51	26.55	26.43	26.43	26.43	20,840
Apr 15, 2024	27.05	27.24	26.23	26.26	26.26	839,300
Apr 12, 2024	27.77	27.86	26.69	26.84	26.84	1,228,100
Apr 11, 2024	27.38	28.21	27.16	28.20	28.20	1,213,800
Apr 10, 2024	27.16	27.36	26.89	27.03	27.03	1,061,300
Apr 09, 2024	27.15	27.97	27.02	27.96	27.96	1,902,100
Apr 08, 2024	26.55	27.04	26.47	26.65	26.65	809,900
Apr 05, 2024	25.98	26.44	25.98	26.36	26.36	1,215,700
Apr 04, 2024	26.02	26.66	25.86	26.15	26.15	1,827,600
Apr 03, 2024	25.69	26.09	25.45	25.74	25.74	1,211,300
Apr 02, 2024	26.41	26.41	25.68	25.68	25.68	1,193,300
Apr 01, 2024	27.32	27.64	26.74	26.85	26.85	1,247,200
Mar 28, 2024	26.87	27.22	26.86	26.96	26.96	1,656,900
Mar 27, 2024	26.45	26.98	26.25	26.80	26.80	1,346,300
Mar 26, 2024	26.75	26.79	26.20	26.26	26.26	1,257,000
Mar 25, 2024	26.45	26.91	26.45	26.54	26.54	974,700
Mar 22, 2024	27.42	27.61	26.78	26.81	26.81	1,040,400
Mar 21, 2024	28.33	28.55	27.66	27.73	27.73	1,392,300
Mar 20, 2024	27.23	27.99	26.78	27.77	27.77	1,049,200
Mar 19, 2024	27.34	27.54	26.96	27.22	27.22	1,289,000
Mar 18, 2024	27.76	28.32	27.70	27.78	27.78	1,372,400
Mar 15, 2024	27.83	28.03	27.38	27.50	27.50	2,838,900
Mar 14, 2024	29.42	29.45	28.09	28.43	28.43	1,607,600
Mar 13, 2024	29.89	30.28	29.56	29.62	29.62	1,193,600
Mar 12, 2024	31.11	31.14	29.80	30.25	30.25	1,658,700
Mar 11, 2024	30.86	31.56	30.78	30.97	30.97	1,404,300
Mar 08, 2024	31.62	32.18	31.00	31.18	31.18	2,018,200
Mar 07, 2024	30.87	31.83	30.67	31.29	31.29	2,254,000
Mar 06, 2024	30.07	31.42	29.79	30.56	30.56	1,590,300
Mar 05, 2024	30.68	30.94	29.11	29.42	29.42	1,571,300
Mar 04, 2024	32.45	32.45	30.47	31.08	31.08	3,290,900
Mar 01, 2024	31.55	32.63	31.55	32.48	32.48	2,134,700
Feb 29, 2024	31.25	31.56	30.67	31.49	31.49	1,608,800
Feb 28, 2024	30.47	30.95	30.28	30.79	30.79	1,386,200
Feb 27, 2024	31.48	31.68	30.94	30.94	30.94	2,718,100
Feb 26, 2024	30.96	31.90	30.83	31.72	31.72	1,280,700
Feb 23, 2024	31.07	31.07	30.47	30.68	30.68	1,036,500
Feb 22, 2024	31.69	31.94	31.05	31.09	31.09	1,307,000
Feb 21, 2024	30.46	31.10	30.00	31.05	31.05	1,471,500
Feb 20, 2024	30.72	30.91	30.12	30.79	30.79	1,437,000
Feb 16, 2024	31.36	32.49	30.78	31.15	31.15	1,795,800
Feb 15, 2024	31.21	31.85	30.63	31.25	31.25	3,481,400
Feb 14, 2024	30.85	31.28	30.51	31.23	31.23	2,460,100
Feb 13, 2024	30.39	30.95	30.09	30.34	30.34	1,862,900
Feb 12, 2024	31.55	32.21	31.55	31.64	31.64	1,511,300
Feb 09, 2024	31.12	32.04	30.90	31.53	31.53	1,319,800
Feb 08, 2024	29.89	31.07	29.60	30.69	30.69	1,342,500
Feb 07, 2024	29.83	29.96	29.28	29.84	29.84	1,398,200
Feb 06, 2024	29.69	30.01	29.32	29.56	29.56	2,378,700
Feb 05, 2024	28.88	29.77	28.70	29.55	29.55	2,973,400
Feb 02, 2024	29.42	29.50	28.46	28.66	28.66	3,504,800
Feb 01, 2024	25.88	29.32	25.82	29.14	29.14	7,211,400
Jan 31, 2024	26.11	26.89	25.85	25.94	25.94	2,097,100
Jan 30, 2024	27.20	27.35	26.43	26.56	26.56	1,319,900
Jan 29, 2024	27.01	27.39	26.37	27.38	27.38	1,228,400
Jan 26, 2024	27.22	27.90	26.67	26.76	26.76	1,795,200
Jan 25, 2024	29.00	29.10	27.13	27.56	27.56	2,066,100
Jan 24, 2024	28.81	28.88	28.32	28.55	28.55	1,995,800
Jan 23, 2024	28.51	28.98	28.28	28.68	28.68	1,534,700
Jan 22, 2024	28.46	28.79	27.85	28.19	28.19	1,494,600
Jan 19, 2024	27.03	28.10	26.80	28.07	28.07	2,036,200
Jan 18, 2024	26.21	26.68	25.85	26.66	26.66	1,739,100
Jan 17, 2024	25.50	25.64	25.00	25.56	25.56	1,213,300
Jan 16, 2024	25.99	26.31	25.34	25.97	25.97	1,090,100
Jan 12, 2024	27.00	27.16	26.19	26.22	26.22	1,234,700
Jan 11, 2024	27.10	27.30	26.52	26.89	26.89	810,300
Jan 10, 2024	27.10	27.11	26.31	26.98	26.98	1,647,400
Jan 09, 2024	26.78	27.47	26.68	27.09	27.09	1,339,600
Jan 08, 2024	26.92	27.62	26.72	27.29	27.29	1,083,200
Jan 05, 2024	27.20	27.56	26.50	26.81	26.81	1,804,700
Jan 04, 2024	27.75	27.76	25.86	27.17	27.17	3,017,500
Jan 03, 2024	28.85	29.23	28.36	29.01	29.01	1,648,800
Jan 02, 2024	29.90	30.13	29.15	29.50	29.50	1,284,500
Dec 29, 2023	30.73	30.84	30.23	30.27	30.27	904,000
Dec 28, 2023	31.09	31.21	30.79	30.84	30.84	504,400
Dec 27, 2023	31.19	31.19	30.69	31.09	31.09	755,400
Dec 26, 2023	31.07	31.42	30.69	31.20	31.20	962,700
Dec 22, 2023	30.65	31.15	30.63	30.90	30.90	888,500
Dec 21, 2023	30.70	30.97	30.20	30.63	30.63	909,200
Dec 20, 2023	30.66	30.78	29.73	30.00	30.00	1,581,600
Dec 19, 2023	30.87	31.01	30.42	30.82	30.82	780,500
Dec 18, 2023	31.09	31.13	30.47	30.69	30.69	1,030,100
Dec 15, 2023	31.05	31.42	30.76	31.21	31.21	3,904,600
Dec 14, 2023	29.54	30.93	29.54	30.85	30.85	2,817,200
Dec 13, 2023	27.36	29.44	27.28	29.28	29.28	2,232,500
Dec 12, 2023	27.20	27.54	26.86	27.41	27.41	1,042,100
Dec 11, 2023	26.77	27.61	26.75	27.36	27.36	1,373,200
Dec 08, 2023	26.81	27.23	26.65	26.84	26.84	742,900
Dec 07, 2023	26.47	26.90	26.20	26.89	26.89	709,800
Dec 06, 2023	26.96	27.27	26.28	26.32	26.32	889,100
Dec 05, 2023	27.04	27.17	26.49	26.60	26.60	871,700
Dec 04, 2023	26.92	27.46	26.66	27.33	27.33	993,500
Dec 01, 2023	27.15	27.68	26.89	27.28	27.28	1,613,100
Nov 30, 2023	27.80	27.80	27.10	27.22	27.22	745,200
Nov 29, 2023	27.79	28.38	27.46	27.55	27.55	901,000
Nov 28, 2023	27.44	27.69	27.11	27.33	27.33	997,200
Nov 27, 2023	27.59	27.87	27.21	27.53	27.53	881,800
Nov 24, 2023	28.12	28.15	27.73	27.83	27.83	426,800
Nov 22, 2023	28.59	28.80	28.14	28.22	28.22	639,200
Nov 21, 2023	28.38	28.48	28.04	28.25	28.25	988,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,673.66-66.54(-0.31%)

S&P 5005,062.74+0.92(+0.02%)

DOW37,936.16+201.05(+0.53%)

CAD/USD0.7232-0.0021(-0.29%)

CRUDE OIL85.29-0.12(-0.14%)

Bitcoin CAD87,380.23-4,152.89(-4.54%)

INFLATION IN CANADA UP SLIGHTLY TO 2.9% IN MARCH

Allegro MicroSystems, Inc. (ALGM)

S&P/TSX
21,673.66
-66.54(-0.31%)

S&P 500
5,062.74
+0.92(+0.02%)

DOW
37,936.16
+201.05(+0.53%)

CAD/USD
0.7232
-0.0021(-0.29%)

CRUDE OIL
85.29
-0.12(-0.14%)

Bitcoin CAD
87,380.23
-4,152.89(-4.54%)