STOCKS HOLD GAINS AS OIL PRICE, BOND YIELDS FALL

Rising mortgage rates in U.S. weigh on pending home sales for August

Blackhawk Growth Corp. (BLR.CN)

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

Add to watchlist

0.0200

0.0000

(0.00%)

As of 03:59PM EDT. Market open.

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	0.0000	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,500
Sept 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Sept 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,013
Aug 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,448
Aug 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	74,001
Aug 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Aug 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Aug 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	19,500
Aug 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Aug 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,050
Jul 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jul 27, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	67,000
Jul 26, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Jul 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	16,000
Jul 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 13, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	98,000
Jul 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	214,000
Jul 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Jul 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	271,000
Jul 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 04, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	218,150
Jun 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jun 28, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	381,633
Jun 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	92,000
Jun 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,285
Jun 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 21, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	28,500
Jun 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Jun 16, 2023	0.0350	0.0400	0.0350	0.0375	0.0375	85,000
Jun 15, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	29,123
Jun 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	7,373
Jun 13, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	62,000
Jun 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	173,000
Jun 09, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	91,100
Jun 08, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	26,000
Jun 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	144,000
Jun 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jun 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 30, 2023	0.0450	0.0450	0.0350	0.0350	0.0350	206,000
May 29, 2023	0.0400	0.0800	0.0400	0.0400	0.0400	177,920
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	23,406
May 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 19, 2023	0.0450	0.0450	0.0250	0.0250	0.0250	368,000
May 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
May 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 16, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	75,500
May 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
May 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	108,000
May 11, 2023	0.0500	0.0500	0.0250	0.0300	0.0300	277,500
May 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,585.74+149.76(+0.77%)

S&P 5004,298.65+24.14(+0.56%)

DOW33,648.17+97.90(+0.29%)

CAD/USD0.7404+0.0005(+0.07%)

CRUDE OIL91.58-2.10(-2.24%)

Bitcoin CAD36,549.16+1,076.39(+3.03%)

STOCKS HOLD GAINS AS OIL PRICE, BOND YIELDS FALL

Blackhawk Growth Corp. (BLR.CN)

S&P/TSX
19,585.74
+149.76(+0.77%)

S&P 500
4,298.65
+24.14(+0.56%)

DOW
33,648.17
+97.90(+0.29%)

CAD/USD
0.7404
+0.0005(+0.07%)

CRUDE OIL
91.58
-2.10(-2.24%)

Bitcoin CAD
36,549.16
+1,076.39(+3.03%)