STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

The BC Bud Corporation (BCBC.CN)

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

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:42PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	216,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Apr 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	21,004
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 19, 2024	0.0500	0.0550	0.0400	0.0550	0.0550	264,000
Apr 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	100,500
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,150
Apr 16, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	146,000
Apr 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	384,000
Apr 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	45,301
Apr 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,500
Apr 10, 2024	0.0400	0.0550	0.0300	0.0550	0.0550	436,630
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	54,000
Apr 08, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	36,000
Apr 05, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	461,000
Apr 04, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	78,750
Apr 03, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	374,312
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	656,000
Mar 26, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	405,000
Mar 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	334,000
Mar 22, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	1,112,000
Mar 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	94,000
Mar 20, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	287,721
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	192,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	96,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,057
Mar 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,509
Mar 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	275,000
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,750
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	18,500
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,077
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	93,950
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	116,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	250,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	209,000
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	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	17,585
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,228
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	60,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 22, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	170,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	89,000
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,800
Dec 14, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	13,093
Dec 13, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	571,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,200
Dec 08, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	2,000
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Dec 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	51,600
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	20,143
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7319-0.0005(-0.06%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,297.31-1,439.20(-1.62%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

The BC Bud Corporation (BCBC.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7319
-0.0005(-0.06%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,297.31
-1,439.20(-1.62%)