STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

Birchtree Investments Ltd. (BRCH.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,107
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,000
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
May 29, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	602,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500,000
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	110,000
May 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	260,000
May 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	351,000
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	339,000
May 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	280,500
May 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	94,000
May 16, 2024	0.0350	0.0500	0.0350	0.0450	0.0450	959,708
May 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	396,300
May 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	97,500
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	455,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,000
May 09, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	903,800
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
May 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	554,137
May 06, 2024	0.0800	0.0800	0.0550	0.0550	0.0550	791,607
May 03, 2024	0.0800	0.0800	0.0700	0.0750	0.0750	819,300
May 02, 2024	0.0550	0.0800	0.0550	0.0750	0.0750	2,103,977
May 01, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	353,300
Apr 30, 2024	0.0650	0.0700	0.0500	0.0500	0.0500	3,979,250
Apr 29, 2024	0.0550	0.0700	0.0500	0.0700	0.0700	1,796,579
Apr 26, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	1,364,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	173,575
Apr 24, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	757,519
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Apr 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	185,090
Apr 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	272,000
Apr 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	479,944
Apr 12, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	362,400
Apr 11, 2024	0.0500	0.0600	0.0450	0.0450	0.0450	694,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	126,000
Apr 08, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	429,500
Apr 05, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,123,742
Apr 04, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	661,500
Apr 03, 2024	0.0750	0.0750	0.0550	0.0600	0.0600	430,100
Apr 02, 2024	0.1100	0.1100	0.0650	0.0700	0.0700	851,757
Apr 01, 2024	0.1100	0.1100	0.1000	0.1000	0.1000	20,762
Mar 28, 2024	0.1050	0.1100	0.1000	0.1100	0.1100	121,307
Mar 27, 2024	0.0950	0.1050	0.0950	0.1000	0.1000	106,510
Mar 26, 2024	0.1000	0.1200	0.0900	0.0900	0.0900	183,900
Mar 25, 2024	0.1100	0.1200	0.1000	0.1200	0.1200	39,700
Mar 22, 2024	0.1250	0.1250	0.1150	0.1150	0.1150	132,000
Mar 21, 2024	0.1300	0.1350	0.1300	0.1350	0.1350	122,000
Mar 20, 2024	0.1300	0.1300	0.1000	0.1200	0.1200	456,461
Mar 19, 2024	0.1250	0.1300	0.1250	0.1250	0.1250	77,886
Mar 18, 2024	0.1400	0.1400	0.1250	0.1250	0.1250	81,424
Mar 15, 2024	0.1300	0.1400	0.1300	0.1400	0.1400	335,500
Mar 14, 2024	0.1350	0.1350	0.1000	0.1350	0.1350	407,364
Mar 13, 2024	0.1250	0.1400	0.1200	0.1400	0.1400	367,038
Mar 12, 2024	0.1800	0.1800	0.1200	0.1250	0.1250	460,464
Mar 11, 2024	0.1100	0.1600	0.1000	0.1500	0.1500	1,086,854
Mar 08, 2024	0.0950	0.1200	0.0900	0.1150	0.1150	961,000
Mar 07, 2024	0.0950	0.1100	0.0800	0.0900	0.0900	625,500
Mar 06, 2024	0.0800	0.1000	0.0700	0.0900	0.0900	556,000
Mar 05, 2024	0.0600	0.0750	0.0600	0.0700	0.0700	830,657
Mar 04, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	722,500
Mar 01, 2024	0.0500	0.0650	0.0450	0.0550	0.0550	3,542,811
Feb 29, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	8,524,157
Feb 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	531,377
Feb 27, 2024	0.0450	0.0450	0.0300	0.0450	0.0450	390,455
Feb 26, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	441,000
Feb 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	472,400
Feb 22, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	1,583,000
Feb 21, 2024	0.0300	0.0600	0.0300	0.0450	0.0450	2,362,500
Feb 20, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	1,022,001
Feb 16, 2024	0.0150	0.0300	0.0150	0.0300	0.0300	2,021,500
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	270,000
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	74,000
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,211.82-57.30(-0.26%)

S&P 5005,284.95+7.44(+0.14%)

DOW38,579.45-106.87(-0.28%)

CAD/USD0.7341+0.0002(+0.02%)

CRUDE OIL75.12-1.87(-2.43%)

Bitcoin CAD95,153.99+2,314.49(+2.49%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Birchtree Investments Ltd. (BRCH.CN)

S&P/TSX
22,211.82
-57.30(-0.26%)

S&P 500
5,284.95
+7.44(+0.14%)

DOW
38,579.45
-106.87(-0.28%)

CAD/USD
0.7341
+0.0002(+0.02%)

CRUDE OIL
75.12
-1.87(-2.43%)

Bitcoin CAD
95,153.99
+2,314.49(+2.49%)