STOCK FUTURES SIGNAL MORE LOSSES AMID RENEWED PRESSURE ON TECH NAMES

Snap shares plunge 30% in pre-market trading after company slashes forecast on broad range of challenges

Cosmos CAD (ATOM-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

47.46

-7.23

(-13.22%)

As of 01:58AM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	14.64	15.68	14.11	14.24	14.24	439,450,677
May 22, 2022	14.19	14.78	14.09	14.64	14.64	264,718,585
May 21, 2022	14.39	14.72	13.89	14.19	14.19	313,491,979
May 20, 2022	13.92	15.50	13.82	14.39	14.39	755,129,571
May 19, 2022	13.07	14.00	12.74	13.92	13.92	317,355,460
May 18, 2022	14.70	15.01	13.01	13.07	13.07	398,887,044
May 17, 2022	14.16	15.23	14.00	14.70	14.70	380,154,091
May 16, 2022	15.94	16.04	14.11	14.16	14.16	565,241,884
May 15, 2022	13.97	15.99	13.37	15.94	15.94	492,025,085
May 14, 2022	13.32	14.17	12.40	13.97	13.97	456,915,909
May 13, 2022	12.63	15.01	11.84	13.31	13.31	978,847,398
May 12, 2022	13.94	14.77	11.17	12.65	12.65	1,455,411,036
May 11, 2022	17.72	18.20	12.72	13.94	13.94	1,945,267,848
May 10, 2022	16.63	19.66	15.79	17.73	17.73	1,478,978,770
May 09, 2022	20.28	20.65	16.66	16.66	16.66	936,574,081
May 08, 2022	21.27	21.31	20.22	20.28	20.28	525,919,662
May 07, 2022	22.82	22.82	20.89	21.27	21.27	587,954,755
May 06, 2022	22.90	23.06	22.23	22.81	22.81	578,218,325
May 05, 2022	25.31	25.82	22.39	22.90	22.90	788,060,429
May 04, 2022	22.58	25.46	22.54	25.32	25.32	700,062,549
May 03, 2022	22.93	24.30	22.50	22.58	22.58	587,620,542
May 02, 2022	23.17	23.55	22.33	22.93	22.93	636,377,619
May 01, 2022	22.99	23.94	22.74	23.17	23.17	604,282,636
Apr 30, 2022	25.05	25.17	22.53	23.00	23.00	599,160,956
Apr 29, 2022	26.57	26.67	24.91	25.05	25.05	571,564,246
Apr 28, 2022	27.56	27.56	26.31	26.57	26.57	571,007,655
Apr 27, 2022	26.06	28.02	25.94	27.56	27.56	700,256,000
Apr 26, 2022	28.19	28.35	25.90	26.06	26.06	591,473,160
Apr 25, 2022	28.41	28.41	26.67	28.20	28.20	656,073,354
Apr 24, 2022	29.57	29.57	28.40	28.41	28.41	377,290,011
Apr 23, 2022	29.35	29.81	29.06	29.58	29.58	333,339,212
Apr 22, 2022	29.35	30.07	29.18	29.35	29.35	513,761,036
Apr 21, 2022	30.33	31.11	29.03	29.35	29.35	555,320,338
Apr 20, 2022	31.06	31.41	30.17	30.34	30.34	479,886,116
Apr 19, 2022	30.32	31.10	29.99	31.06	31.06	490,806,219
Apr 18, 2022	29.39	30.35	28.52	30.31	30.31	614,865,343
Apr 17, 2022	30.51	30.84	29.27	29.39	29.39	357,117,060
Apr 16, 2022	30.41	30.79	30.20	30.52	30.52	287,581,351
Apr 15, 2022	30.23	30.72	30.10	30.41	30.41	447,936,564
Apr 14, 2022	31.05	31.50	30.09	30.23	30.23	675,163,545
Apr 13, 2022	31.14	31.61	30.68	31.05	31.05	501,742,200
Apr 12, 2022	30.08	31.98	30.06	31.14	31.14	694,934,758
Apr 11, 2022	33.44	33.44	29.68	30.07	30.07	838,777,323
Apr 10, 2022	34.29	34.43	33.34	33.45	33.45	357,223,445
Apr 09, 2022	33.78	34.42	33.59	34.29	34.29	450,809,629
Apr 08, 2022	34.90	36.36	33.62	33.78	33.78	864,893,719
Apr 07, 2022	33.81	35.08	33.38	34.89	34.89	685,402,867
Apr 06, 2022	36.61	36.73	33.77	33.79	33.79	1,058,628,868
Apr 05, 2022	38.57	38.74	36.60	36.61	36.61	992,883,200
Apr 04, 2022	40.05	40.56	37.80	38.57	38.57	1,169,557,949
Apr 03, 2022	39.29	41.61	38.40	40.04	40.04	1,789,870,261
Apr 02, 2022	36.81	40.99	36.69	39.31	39.31	1,568,224,423
Apr 01, 2022	36.14	37.14	34.74	36.80	36.80	874,213,732
Mar 31, 2022	37.55	39.13	35.73	36.13	36.13	1,280,223,390
Mar 30, 2022	37.79	39.01	36.93	37.58	37.58	1,137,003,218
Mar 29, 2022	36.86	39.49	36.85	37.83	37.83	1,423,523,960
Mar 28, 2022	37.34	39.31	36.81	36.88	36.88	1,274,500,328
Mar 27, 2022	35.98	37.33	35.36	37.33	37.33	591,541,115
Mar 26, 2022	35.10	36.09	35.00	35.99	35.99	490,543,561
Mar 25, 2022	36.57	37.51	34.69	35.10	35.10	1,019,508,148
Mar 24, 2022	35.43	36.88	35.29	36.55	36.55	1,129,093,843
Mar 23, 2022	35.29	35.53	34.39	35.43	35.43	899,664,097
Mar 22, 2022	35.22	36.40	34.88	35.29	35.29	965,789,294
Mar 21, 2022	35.04	35.75	34.82	35.23	35.23	655,384,830
Mar 20, 2022	36.11	36.30	34.74	35.04	35.04	561,699,195
Mar 19, 2022	36.16	37.05	35.81	36.11	36.11	824,820,533
Mar 18, 2022	35.59	36.27	34.40	36.17	36.17	869,643,076
Mar 17, 2022	36.79	36.79	35.66	35.60	35.60	735,908,152
Mar 16, 2022	34.37	36.82	33.94	36.80	36.80	1,246,875,408
Mar 15, 2022	34.41	35.33	33.63	34.37	34.37	973,243,997
Mar 14, 2022	33.49	34.60	33.14	34.41	34.41	776,547,743
Mar 13, 2022	34.69	35.01	33.22	33.49	33.49	579,429,085
Mar 12, 2022	35.08	35.98	34.69	34.69	34.69	464,329,793
Mar 11, 2022	35.78	36.23	34.65	35.09	35.09	925,772,048
Mar 10, 2022	38.52	38.83	35.25	35.78	35.78	1,226,262,281
Mar 09, 2022	35.91	39.99	35.89	38.53	38.53	1,507,504,085
Mar 08, 2022	36.36	37.43	35.39	35.90	35.90	1,331,346,597
Mar 07, 2022	35.78	37.63	34.67	36.36	36.36	1,520,680,448
Mar 06, 2022	39.44	39.44	35.67	35.77	35.77	1,057,240,581
Mar 05, 2022	38.90	40.25	37.83	39.45	39.45	1,206,768,452
Mar 04, 2022	43.23	43.87	38.73	38.89	38.89	1,991,096,856
Mar 03, 2022	40.76	43.47	39.80	43.22	43.22	2,165,994,241
Mar 02, 2022	39.60	41.40	38.12	40.75	40.75	1,725,212,370
Mar 01, 2022	39.81	41.74	38.65	39.60	39.60	1,787,468,281
Feb 28, 2022	34.12	40.06	33.78	39.81	39.81	1,762,925,469
Feb 27, 2022	37.89	37.99	33.78	34.13	34.13	1,233,523,626
Feb 26, 2022	34.62	38.50	34.59	37.90	37.90	1,359,749,630
Feb 25, 2022	31.94	34.80	31.13	34.61	34.61	1,142,391,185
Feb 24, 2022	32.19	32.46	27.84	31.95	31.95	1,765,522,172
Feb 23, 2022	31.74	34.14	31.42	32.20	32.20	1,003,365,826
Feb 22, 2022	30.41	31.85	29.63	31.74	31.74	899,564,916
Feb 21, 2022	33.46	34.74	30.37	30.42	30.42	1,177,317,153
Feb 20, 2022	34.04	34.14	32.54	33.48	33.48	691,792,464
Feb 19, 2022	34.38	34.93	33.43	34.05	34.05	465,910,875
Feb 18, 2022	35.62	36.75	34.21	34.39	34.39	1,080,194,948
Feb 17, 2022	36.21	39.13	35.11	35.58	35.58	1,751,275,371
Feb 16, 2022	36.83	37.07	35.12	36.23	36.23	645,413,008
Feb 15, 2022	34.60	37.05	34.58	36.82	36.82	909,850,625
Feb 14, 2022	33.49	34.76	32.48	34.60	34.60	750,957,035
Feb 13, 2022	34.43	35.17	33.14	33.52	33.52	542,886,022
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,395.37-1,715.68(-4.39%)

STOCK FUTURES SIGNAL MORE LOSSES AMID RENEWED PRESSURE ON TECH NAMES

Cosmos CAD (ATOM-CAD)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,395.37
-1,715.68(-4.39%)