STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Ayurcann Holdings Corp. (AYUR.CN)

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

Add to watchlist

0.0400

+0.0100

(+33.33%)

As of 09:51AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
May 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	24,000
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,950
May 01, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	137,000
Apr 30, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	31,000
Apr 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	5,000
Apr 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	152,582
Apr 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,414
Apr 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,000
Apr 23, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	45,611
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	17,726
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	31,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Apr 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	169,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 11, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	7,029
Apr 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	41,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	57,000
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	120,000
Apr 03, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	145,700
Apr 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	79,001
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,010
Mar 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	28,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,899
Mar 26, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	247,000
Mar 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	89,150
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,520
Mar 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	171,000
Mar 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	102,500
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,315
Mar 18, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	597,656
Mar 15, 2024	0.0250	0.0350	0.0250	0.0250	0.0250	326,443
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	113,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	53,000
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Mar 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	13,000
Feb 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	124,388
Feb 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	146,000
Feb 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	39,581
Feb 26, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	8,052
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,511
Feb 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	37,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,434
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	7,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	216,300
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Feb 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	12,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,700
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	62,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,610
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	52,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,068
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,327
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,350
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,309.60+50.13(+0.23%)

S&P 5005,194.92+14.18(+0.27%)

DOW38,961.83+109.56(+0.28%)

CAD/USD0.7309-0.0012(-0.17%)

CRUDE OIL77.99-0.49(-0.62%)

Bitcoin CAD87,895.27+1,487.33(+1.72%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Ayurcann Holdings Corp. (AYUR.CN)

S&P/TSX
22,309.60
+50.13(+0.23%)

S&P 500
5,194.92
+14.18(+0.27%)

DOW
38,961.83
+109.56(+0.28%)

CAD/USD
0.7309
-0.0012(-0.17%)

CRUDE OIL
77.99
-0.49(-0.62%)

Bitcoin CAD
87,895.27
+1,487.33(+1.72%)