STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Alma Gold Inc. (ALMA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 03:37PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0000	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	66,878
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	70,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,878
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0350	0.0700	0.0350	0.0400	0.0400	174,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	47,400
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	25,200
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	145,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,222
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,890
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	36,000
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,500
Dec 18, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	41,000
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Dec 14, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	10,000
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	50,000
Dec 08, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	114,000
Dec 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Dec 06, 2023	0.0500	0.0550	0.0400	0.0550	0.0550	133,383
Dec 05, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	54,265
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,450
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,775.99+67.55(+0.31%)

S&P 5004,972.23-38.89(-0.78%)

DOW37,885.48+110.10(+0.29%)

CAD/USD0.7270+0.0007(+0.09%)

CRUDE OIL82.90+0.17(+0.21%)

Bitcoin CAD87,518.34-276.27(-0.31%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Alma Gold Inc. (ALMA.CN)

S&P/TSX
21,775.99
+67.55(+0.31%)

S&P 500
4,972.23
-38.89(-0.78%)

DOW
37,885.48
+110.10(+0.29%)

CAD/USD
0.7270
+0.0007(+0.09%)

CRUDE OIL
82.90
+0.17(+0.21%)

Bitcoin CAD
87,518.34
-276.27(-0.31%)