STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Super Micro Computer stock surges 16% on AI server demand

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0500

+0.0050

(+11.11%)

As of 01:43PM EDT. Market open.

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	68,200
Oct 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	138,400
Oct 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,700
Oct 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,900
Oct 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,600
Sept 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,700
Sept 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	236,900
Sept 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Sept 25, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	131,500
Sept 24, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	189,000
Sept 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,700
Sept 20, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	1,104,500
Sept 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,600
Sept 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	159,600
Sept 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,900
Sept 16, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	3,295,300
Sept 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	111,100
Sept 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	514,100
Sept 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	378,600
Sept 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	121,500
Sept 09, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	274,700
Sept 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	195,000
Sept 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,800
Sept 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	862,100
Sept 03, 2024	0.0600	0.0700	0.0500	0.0600	0.0600	845,300
Aug 30, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	143,500
Aug 29, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	61,300
Aug 28, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	211,000
Aug 27, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	158,600
Aug 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	101,800
Aug 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	77,000
Aug 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	261,500
Aug 21, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	134,700
Aug 20, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	191,200
Aug 19, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	1,136,200
Aug 16, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	258,800
Aug 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	286,100
Aug 14, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	207,800
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	207,500
Aug 12, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	308,000
Aug 09, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	149,800
Aug 08, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	264,600
Aug 07, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	198,200
Aug 06, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	383,700
Aug 02, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	233,300
Aug 01, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	152,400
Jul 31, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	269,100
Jul 30, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	109,000
Jul 29, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	94,900
Jul 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	145,200
Jul 25, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	101,800
Jul 24, 2024	0.0900	0.0900	0.0700	0.0800	0.0800	304,300
Jul 23, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	983,000
Jul 22, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	215,400
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 18, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	172,400
Jul 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	251,700
Jul 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	312,000
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	171,500
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	107,000
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	69,100
Jul 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,400
Jul 05, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	37,100
Jul 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	69,300
Jul 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,200
Jul 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	413,800
Jun 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	43,400
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	135,000
Jun 26, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	449,100
Jun 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,500
Jun 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	92,300
Jun 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	231,300
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,100
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	272,800
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	44,100
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	522,600
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	333,200
Jun 13, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	55,500
Jun 12, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	9,200
Jun 11, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	403,500
Jun 10, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	179,600
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	380,600
Jun 06, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	60,000
Jun 05, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	123,700
Jun 04, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	36,900
Jun 03, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	307,800
May 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,300
May 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	91,600
May 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
May 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	610,600
May 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	451,500
May 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	117,500
May 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	139,600
May 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	75,500
May 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	141,300
May 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	63,900
May 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	315,500
May 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	114,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,014.89-147.94(-0.61%)

S&P 5005,695.53-55.54(-0.97%)

DOW41,894.08-458.67(-1.08%)

CAD/USD0.7338-0.0029(-0.40%)

CRUDE OIL77.23+2.85(+3.83%)

Bitcoin CAD86,131.50+673.95(+0.79%)

STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Avalon Advanced Materials Inc. (AVL.TO)

S&P/TSX
24,014.89
-147.94(-0.61%)

S&P 500
5,695.53
-55.54(-0.97%)

DOW
41,894.08
-458.67(-1.08%)

CAD/USD
0.7338
-0.0029(-0.40%)

CRUDE OIL
77.23
+2.85(+3.83%)

Bitcoin CAD
86,131.50
+673.95(+0.79%)