STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

Ameriwest Lithium Inc. (AWLI.CN)

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

Add to watchlist

0.2950

-0.0050

(-1.67%)

As of 03:24PM EST. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.3000	0.3200	0.2650	0.2950	0.2950	46,360
Feb 03, 2023	0.3250	0.3250	0.2900	0.3000	0.3000	53,038
Feb 02, 2023	0.3200	0.3350	0.3100	0.3200	0.3200	161,403
Feb 01, 2023	0.3250	0.3400	0.3200	0.3250	0.3250	73,723
Jan 31, 2023	0.3200	0.3400	0.3200	0.3250	0.3250	100,018
Jan 30, 2023	0.3400	0.3400	0.3100	0.3200	0.3200	87,454
Jan 27, 2023	0.3100	0.3400	0.3100	0.3300	0.3300	28,251
Jan 26, 2023	0.3350	0.3400	0.3100	0.3150	0.3150	62,300
Jan 25, 2023	0.3150	0.3150	0.2550	0.3150	0.3150	35,715
Jan 24, 2023	0.2900	0.3350	0.2900	0.3100	0.3100	90,469
Jan 23, 2023	0.3500	0.3600	0.2400	0.2650	0.2650	112,939
Jan 20, 2023	0.3700	0.3750	0.3500	0.3500	0.3500	52,503
Jan 19, 2023	0.3550	0.4100	0.3550	0.3850	0.3850	182,485
Jan 18, 2023	0.3300	0.4150	0.3300	0.3800	0.3800	352,884
Jan 17, 2023	0.2600	0.3300	0.2600	0.3300	0.3300	151,064
Jan 16, 2023	0.2550	0.2550	0.2400	0.2400	0.2400	16,278
Jan 13, 2023	0.2400	0.2700	0.2400	0.2500	0.2500	114,973
Jan 12, 2023	0.2650	0.2650	0.2300	0.2300	0.2300	84,187
Jan 11, 2023	0.2200	0.2250	0.2000	0.2150	0.2150	53,290
Jan 10, 2023	0.1800	0.2050	0.1800	0.1900	0.1900	46,887
Jan 09, 2023	0.1900	0.1900	0.1750	0.1750	0.1750	18,469
Jan 06, 2023	0.1900	0.2000	0.1800	0.1800	0.1800	126,492
Jan 05, 2023	0.1600	0.1950	0.1600	0.1950	0.1950	18,116
Jan 04, 2023	0.1800	0.1800	0.1700	0.1700	0.1700	11,909
Jan 03, 2023	0.2450	0.2450	0.1750	0.1750	0.1750	10,188
Dec 30, 2022	0.1800	0.1850	0.1750	0.1750	0.1750	75,793
Dec 29, 2022	0.2000	0.2000	0.1850	0.1850	0.1850	71,236
Dec 28, 2022	0.2200	0.2250	0.2000	0.2000	0.2000	126,413
Dec 23, 2022	0.2200	0.2200	0.2050	0.2200	0.2200	17,103
Dec 22, 2022	0.2000	0.2350	0.2000	0.2200	0.2200	66,500
Dec 21, 2022	0.2300	0.2500	0.2100	0.2200	0.2200	78,455
Dec 20, 2022	0.2250	0.2300	0.2150	0.2150	0.2150	53,500
Dec 19, 2022	0.2350	0.2550	0.2250	0.2250	0.2250	31,610
Dec 16, 2022	0.2450	0.2500	0.2350	0.2350	0.2350	6,152
Dec 15, 2022	0.2350	0.2400	0.2350	0.2400	0.2400	4,735
Dec 14, 2022	0.2550	0.2600	0.2400	0.2400	0.2400	42,185
Dec 13, 2022	0.2450	0.2600	0.2350	0.2350	0.2350	162,220
Dec 12, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	29,860
Dec 09, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	90,309
Dec 08, 2022	0.2600	0.2600	0.2200	0.2300	0.2300	110,187
Dec 07, 2022	0.2850	0.2850	0.2300	0.2400	0.2400	22,715
Dec 06, 2022	0.3000	0.3000	0.2500	0.2500	0.2500	34,351
Dec 05, 2022	0.2600	0.2700	0.2550	0.2700	0.2700	20,613
Dec 02, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	26,033
Dec 01, 2022	0.2700	0.2750	0.2600	0.2700	0.2700	53,155
Nov 30, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	65,550
Nov 29, 2022	0.2700	0.2950	0.2700	0.2950	0.2950	8,929
Nov 28, 2022	0.2850	0.2900	0.2800	0.2900	0.2900	12,845
Nov 25, 2022	0.2900	0.3000	0.2850	0.2850	0.2850	4,572
Nov 24, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	9,079
Nov 23, 2022	0.2700	0.3200	0.2700	0.2850	0.2850	37,034
Nov 22, 2022	0.3000	0.3000	0.2850	0.2900	0.2900	67,164
Nov 21, 2022	0.3450	0.3450	0.3000	0.3000	0.3000	28,219
Nov 18, 2022	0.2800	0.3450	0.2800	0.3350	0.3350	67,253
Nov 17, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	11,034
Nov 16, 2022	0.3300	0.3450	0.3100	0.3100	0.3100	67,609
Nov 15, 2022	0.3100	0.3700	0.3050	0.3200	0.3200	139,652
Nov 14, 2022	0.3600	0.3650	0.3500	0.3600	0.3600	123,917
Nov 11, 2022	0.3650	0.3800	0.3650	0.3800	0.3800	12,922
Nov 10, 2022	0.4350	0.4350	0.3800	0.3800	0.3800	31,181
Nov 09, 2022	0.4450	0.4450	0.4100	0.4200	0.4200	9,800
Nov 08, 2022	0.4200	0.4450	0.4200	0.4350	0.4350	12,105
Nov 07, 2022	0.4000	0.4200	0.4000	0.4200	0.4200	4,389
Nov 04, 2022	0.4300	0.4350	0.4000	0.4000	0.4000	16,362
Nov 03, 2022	0.4400	0.4550	0.4200	0.4200	0.4200	18,690
Nov 02, 2022	0.5000	0.5000	0.4400	0.4400	0.4400	20,995
Nov 01, 2022	0.4400	0.4650	0.4400	0.4600	0.4600	19,100
Oct 31, 2022	0.4300	0.4650	0.4300	0.4400	0.4400	22,175
Oct 28, 2022	0.4550	0.4550	0.3850	0.4200	0.4200	16,971
Oct 27, 2022	0.3800	0.4200	0.3750	0.4200	0.4200	11,777
Oct 26, 2022	0.4400	0.4450	0.3650	0.3650	0.3650	85,794
Oct 25, 2022	0.5400	0.5400	0.4100	0.4200	0.4200	77,927
Oct 24, 2022	0.5500	0.5500	0.5000	0.5200	0.5200	10,100
Oct 21, 2022	0.5200	0.5700	0.4700	0.4700	0.4700	42,432
Oct 20, 2022	0.5300	0.5500	0.5200	0.5500	0.5500	26,988
Oct 19, 2022	0.5200	0.5700	0.5200	0.5400	0.5400	11,006
Oct 18, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	16,578
Oct 17, 2022	0.6000	0.6200	0.5100	0.5200	0.5200	69,003
Oct 14, 2022	0.6300	0.6400	0.6100	0.6300	0.6300	56,908
Oct 13, 2022	0.6200	0.6800	0.6200	0.6800	0.6800	16,574
Oct 12, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	3,153
Oct 11, 2022	0.6800	0.6900	0.6400	0.6800	0.6800	34,003
Oct 07, 2022	0.7100	0.7300	0.7000	0.7100	0.7100	69,145
Oct 06, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	32,502
Oct 05, 2022	0.6300	0.7000	0.6300	0.7000	0.7000	81,252
Oct 04, 2022	0.6900	0.7000	0.6000	0.6100	0.6100	143,894
Oct 03, 2022	0.7900	0.7900	0.7000	0.7000	0.7000	16,004
Sept 30, 2022	0.7300	0.7400	0.7300	0.7300	0.7300	15,781
Sept 29, 2022	0.7700	0.8000	0.7300	0.7500	0.7500	16,063
Sept 28, 2022	0.7500	0.7700	0.7400	0.7500	0.7500	27,724
Sept 27, 2022	0.8400	0.8400	0.7200	0.7200	0.7200	48,345
Sept 26, 2022	0.8300	0.8600	0.8100	0.8400	0.8400	73,632
Sept 23, 2022	0.8600	0.8700	0.8000	0.8400	0.8400	71,817
Sept 22, 2022	0.8300	0.8400	0.8000	0.8400	0.8400	160,867
Sept 21, 2022	0.7400	0.7900	0.7400	0.7900	0.7900	42,824
Sept 20, 2022	0.7600	0.7700	0.7400	0.7600	0.7600	27,280
Sept 19, 2022	0.8200	0.8300	0.7700	0.7700	0.7700	76,716
Sept 16, 2022	0.8500	0.8500	0.8000	0.8300	0.8300	63,483
Sept 15, 2022	0.8000	0.8500	0.8000	0.8400	0.8400	125,590
Sept 14, 2022	0.7800	0.8100	0.7700	0.7700	0.7700	54,241
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,608.69-149.65(-0.72%)

S&P 5004,106.17-30.31(-0.73%)

DOW33,848.43-77.58(-0.23%)

CAD/USD0.7438-0.0029(-0.39%)

CRUDE OIL74.38+0.99(+1.35%)

BTC-CAD30,919.41-104.88(-0.34%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Ameriwest Lithium Inc. (AWLI.CN)

S&P/TSX
20,608.69
-149.65(-0.72%)

S&P 500
4,106.17
-30.31(-0.73%)

DOW
33,848.43
-77.58(-0.23%)

CAD/USD
0.7438
-0.0029(-0.39%)

CRUDE OIL
74.38
+0.99(+1.35%)

BTC-CAD
30,919.41
-104.88(-0.34%)