TECH STOCKS FALL, WALMART RALLIES AMID MIXED TRADING

U.S. housing starts for July decline 9.2%, falling more than expected

BIGG Digital Assets Inc. (BIGG.CN)

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

Add to watchlist

0.3600

-0.0100

(-2.70%)

As of 01:10PM EDT. Market open.

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	11,453
Aug 15, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	112,321
Aug 12, 2022	0.3650	0.3700	0.3550	0.3650	0.3650	161,475
Aug 11, 2022	0.3450	0.3700	0.3450	0.3600	0.3600	600,635
Aug 10, 2022	0.3450	0.3500	0.3300	0.3350	0.3350	282,250
Aug 09, 2022	0.3400	0.3450	0.3300	0.3350	0.3350	684,318
Aug 08, 2022	0.3450	0.3600	0.3400	0.3450	0.3450	372,897
Aug 05, 2022	0.3400	0.3450	0.3400	0.3400	0.3400	117,123
Aug 04, 2022	0.3400	0.3550	0.3300	0.3400	0.3400	294,494
Aug 03, 2022	0.3600	0.3650	0.3400	0.3500	0.3500	302,185
Aug 02, 2022	0.3450	0.3500	0.3250	0.3500	0.3500	235,519
Jul 29, 2022	0.3450	0.3600	0.3400	0.3450	0.3450	620,461
Jul 28, 2022	0.3200	0.3500	0.3100	0.3450	0.3450	270,030
Jul 27, 2022	0.3000	0.3300	0.3000	0.3300	0.3300	175,087
Jul 26, 2022	0.3150	0.3150	0.2850	0.3000	0.3000	312,146
Jul 25, 2022	0.3250	0.3250	0.3050	0.3150	0.3150	160,858
Jul 22, 2022	0.3450	0.3450	0.3250	0.3300	0.3300	332,847
Jul 21, 2022	0.3350	0.3500	0.3300	0.3450	0.3450	292,767
Jul 20, 2022	0.3400	0.3700	0.3400	0.3450	0.3450	983,640
Jul 19, 2022	0.3250	0.3400	0.3250	0.3350	0.3350	950,821
Jul 18, 2022	0.3250	0.3450	0.3150	0.3200	0.3200	978,725
Jul 15, 2022	0.3200	0.3350	0.3000	0.3000	0.3000	357,657
Jul 14, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	108,118
Jul 13, 2022	0.3150	0.3300	0.3100	0.3100	0.3100	377,185
Jul 12, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	607,771
Jul 11, 2022	0.3350	0.3400	0.3150	0.3400	0.3400	167,649
Jul 08, 2022	0.3400	0.3450	0.3350	0.3400	0.3400	116,501
Jul 07, 2022	0.3350	0.3450	0.3300	0.3400	0.3400	819,114
Jul 06, 2022	0.3650	0.3650	0.3250	0.3250	0.3250	539,465
Jul 05, 2022	0.3800	0.3850	0.3600	0.3650	0.3650	256,889
Jul 04, 2022	0.3950	0.4200	0.3850	0.3850	0.3850	289,558
Jun 30, 2022	0.3600	0.3900	0.3550	0.3800	0.3800	120,631
Jun 29, 2022	0.3700	0.4000	0.3700	0.3700	0.3700	264,395
Jun 28, 2022	0.4100	0.4100	0.3700	0.3700	0.3700	275,114
Jun 27, 2022	0.4650	0.4650	0.3900	0.4000	0.4000	452,968
Jun 24, 2022	0.4550	0.4850	0.4200	0.4200	0.4200	698,914
Jun 23, 2022	0.4000	0.4350	0.3750	0.4350	0.4350	321,754
Jun 22, 2022	0.3900	0.4300	0.3700	0.3750	0.3750	400,953
Jun 21, 2022	0.3600	0.4000	0.3600	0.3900	0.3900	408,796
Jun 20, 2022	0.3150	0.3400	0.3150	0.3300	0.3300	184,958
Jun 17, 2022	0.3300	0.3400	0.3000	0.3000	0.3000	416,760
Jun 16, 2022	0.3300	0.3500	0.3150	0.3200	0.3200	377,814
Jun 15, 2022	0.3500	0.3700	0.3250	0.3350	0.3350	454,453
Jun 14, 2022	0.3600	0.3800	0.3400	0.3450	0.3450	544,057
Jun 13, 2022	0.3550	0.3850	0.3450	0.3550	0.3550	593,221
Jun 10, 2022	0.4100	0.4300	0.3950	0.4150	0.4150	224,464
Jun 09, 2022	0.4600	0.4600	0.4300	0.4350	0.4350	67,894
Jun 08, 2022	0.4400	0.4700	0.4400	0.4700	0.4700	101,424
Jun 07, 2022	0.4450	0.4600	0.4150	0.4550	0.4550	279,723
Jun 06, 2022	0.5000	0.5100	0.4575	0.4600	0.4600	253,836
Jun 03, 2022	0.4800	0.4900	0.4750	0.4850	0.4850	80,433
Jun 02, 2022	0.4700	0.5200	0.4650	0.4950	0.4950	366,670
Jun 01, 2022	0.5400	0.5400	0.4600	0.4750	0.4750	313,632
May 31, 2022	0.5500	0.5500	0.4800	0.4800	0.4800	490,143
May 30, 2022	0.4700	0.5300	0.4700	0.5300	0.5300	608,507
May 27, 2022	0.4300	0.4800	0.4250	0.4500	0.4500	510,441
May 26, 2022	0.3700	0.4200	0.3600	0.4150	0.4150	946,968
May 25, 2022	0.3750	0.3850	0.3600	0.3800	0.3800	382,553
May 24, 2022	0.3400	0.3600	0.3300	0.3600	0.3600	392,615
May 20, 2022	0.3800	0.3800	0.3450	0.3550	0.3550	859,059
May 19, 2022	0.3600	0.3950	0.3550	0.3700	0.3700	389,778
May 18, 2022	0.3700	0.3800	0.3600	0.3600	0.3600	159,607
May 17, 2022	0.3900	0.3950	0.3650	0.3750	0.3750	410,777
May 16, 2022	0.3950	0.3950	0.3700	0.3700	0.3700	617,769
May 13, 2022	0.4400	0.4500	0.3800	0.3800	0.3800	887,871
May 12, 2022	0.3850	0.4250	0.3700	0.4000	0.4000	769,895
May 11, 2022	0.4400	0.4600	0.3800	0.4150	0.4150	976,488
May 10, 2022	0.4650	0.4700	0.4250	0.4500	0.4500	975,165
May 09, 2022	0.5000	0.5100	0.4250	0.4400	0.4400	1,400,253
May 06, 2022	0.5600	0.5600	0.5200	0.5300	0.5300	575,082
May 05, 2022	0.5800	0.6000	0.5300	0.5600	0.5600	526,835
May 04, 2022	0.5700	0.6000	0.5400	0.6000	0.6000	376,247
May 03, 2022	0.6100	0.6100	0.5400	0.5500	0.5500	246,091
May 02, 2022	0.5600	0.5900	0.5500	0.5800	0.5800	279,456
Apr 29, 2022	0.5400	0.6000	0.5200	0.5300	0.5300	604,067
Apr 28, 2022	0.5800	0.5800	0.5200	0.5500	0.5500	715,722
Apr 27, 2022	0.5700	0.5800	0.5300	0.5600	0.5600	750,057
Apr 26, 2022	0.6300	0.6300	0.5700	0.5900	0.5900	484,497
Apr 25, 2022	0.6500	0.6500	0.6000	0.6400	0.6400	966,301
Apr 22, 2022	0.6700	0.6800	0.6500	0.6700	0.6700	307,742
Apr 21, 2022	0.6900	0.7000	0.6600	0.6800	0.6800	477,662
Apr 20, 2022	0.7000	0.7000	0.6700	0.6800	0.6800	213,329
Apr 19, 2022	0.7200	0.7200	0.6900	0.6900	0.6900	321,317
Apr 18, 2022	0.6900	0.6900	0.6800	0.6900	0.6900	173,485
Apr 14, 2022	0.7000	0.7400	0.6800	0.7100	0.7100	423,526
Apr 13, 2022	0.6800	0.7100	0.6800	0.7000	0.7000	391,832
Apr 12, 2022	0.7100	0.7200	0.6700	0.6700	0.6700	664,352
Apr 11, 2022	0.7100	0.7300	0.6900	0.7100	0.7100	561,316
Apr 08, 2022	0.7200	0.7400	0.7100	0.7300	0.7300	162,590
Apr 07, 2022	0.7500	0.7500	0.7200	0.7300	0.7300	358,287
Apr 06, 2022	0.7600	0.7600	0.7300	0.7400	0.7400	522,144
Apr 05, 2022	0.7700	0.7800	0.7500	0.7700	0.7700	385,348
Apr 04, 2022	0.7900	0.7900	0.7600	0.7700	0.7700	272,349
Apr 01, 2022	0.7700	0.7900	0.7500	0.7900	0.7900	339,938
Mar 31, 2022	0.7900	0.8000	0.7700	0.7800	0.7800	260,363
Mar 30, 2022	0.7900	0.7900	0.7700	0.7700	0.7700	435,841
Mar 29, 2022	0.8300	0.8400	0.7800	0.7800	0.7800	621,417
Mar 28, 2022	0.8200	0.8300	0.7900	0.8300	0.8300	1,386,407
Mar 25, 2022	0.8000	0.8000	0.7600	0.7700	0.7700	481,733
Mar 24, 2022	0.7700	0.8000	0.7600	0.8000	0.8000	462,871
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.64+94.04(+0.47%)

S&P 5004,316.54+19.40(+0.45%)

DOW34,214.91+302.47(+0.89%)

CAD/USD0.7781+0.0028(+0.3579%)

CRUDE OIL86.31-3.10(-3.47%)

BTC-CAD30,674.12-548.53(-1.76%)

TECH STOCKS FALL, WALMART RALLIES AMID MIXED TRADING

BIGG Digital Assets Inc. (BIGG.CN)

S&P/TSX
20,274.64
+94.04(+0.47%)

S&P 500
4,316.54
+19.40(+0.45%)

DOW
34,214.91
+302.47(+0.89%)

CAD/USD
0.7781
+0.0028(+0.3579%)

CRUDE OIL
86.31
-3.10(-3.47%)

BTC-CAD
30,674.12
-548.53(-1.76%)