STOCKS SHAKE OFF LOSSES AS INVESTORS EYE EARNINGS, JOBS DATA

June factory orders rise more than expected, extending May's gain: Commerce Department

Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4050-0.0050 (-1.22%)

As of 12:34PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 03, 2021	0.4100	0.4100	0.4050	0.4050	0.4050	54,055
Jul. 30, 2021	0.4050	0.4100	0.4050	0.4100	0.4100	31,500
Jul. 29, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	48,000
Jul. 28, 2021	0.3950	0.4100	0.3900	0.3950	0.3950	10,500
Jul. 27, 2021	0.3750	0.3950	0.3750	0.3950	0.3950	56,100
Jul. 26, 2021	0.3850	0.3850	0.3850	0.3850	0.3850	6,700
Jul. 23, 2021	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Jul. 22, 2021	0.3900	0.3950	0.3800	0.3900	0.3900	6,000
Jul. 21, 2021	0.3900	0.3900	0.3900	0.3900	0.3900	19,500
Jul. 20, 2021	0.3800	0.3900	0.3800	0.3900	0.3900	13,500
Jul. 19, 2021	0.3850	0.3850	0.3800	0.3800	0.3800	12,000
Jul. 16, 2021	0.3900	0.3900	0.3600	0.3800	0.3800	185,700
Jul. 15, 2021	0.4200	0.4200	0.3900	0.3900	0.3900	95,000
Jul. 14, 2021	0.4250	0.4250	0.4150	0.4150	0.4150	11,000
Jul. 13, 2021	0.4400	0.4400	0.4200	0.4250	0.4250	31,100
Jul. 12, 2021	0.4300	0.4400	0.4200	0.4400	0.4400	30,000
Jul. 09, 2021	0.4500	0.4600	0.4400	0.4500	0.4500	94,100
Jul. 08, 2021	0.4800	0.4800	0.3900	0.4400	0.4400	389,200
Jul. 07, 2021	0.4900	0.4950	0.4850	0.4950	0.4950	56,000
Jul. 06, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	51,100
Jul. 05, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	9,500
Jul. 02, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	44,100
Jun. 30, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	17,500
Jun. 29, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	15,000
Jun. 28, 2021	0.5500	0.5700	0.5300	0.5300	0.5300	126,600
Jun. 25, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	18,500
Jun. 24, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jun. 23, 2021	0.5300	0.5300	0.5200	0.5200	0.5200	22,000
Jun. 22, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	50,900
Jun. 21, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	53,000
Jun. 18, 2021	0.5500	0.5500	0.5400	0.5500	0.5500	71,600
Jun. 17, 2021	0.5600	0.5600	0.5400	0.5500	0.5500	67,300
Jun. 16, 2021	0.5800	0.5900	0.5500	0.5500	0.5500	128,400
Jun. 15, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	9,000
Jun. 14, 2021	0.6100	0.6100	0.5800	0.6000	0.6000	91,300
Jun. 11, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jun. 10, 2021	0.5900	0.6000	0.5900	0.6000	0.6000	39,000
Jun. 09, 2021	0.6000	0.6000	0.5900	0.6000	0.6000	58,700
Jun. 08, 2021	0.6000	0.6000	0.5800	0.6000	0.6000	195,900
Jun. 07, 2021	0.6400	0.6400	0.6100	0.6200	0.6200	29,700
Jun. 04, 2021	0.5900	0.6500	0.5900	0.6500	0.6500	121,800
Jun. 03, 2021	0.5800	0.5900	0.5800	0.5900	0.5900	7,600
Jun. 02, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	64,700
Jun. 01, 2021	0.6000	0.6100	0.5900	0.6000	0.6000	61,100
May 31, 2021	0.6100	0.6100	0.6000	0.6000	0.6000	57,000
May 28, 2021	0.5900	0.6000	0.5900	0.6000	0.6000	40,300
May 27, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	66,500
May 26, 2021	0.5900	0.6000	0.5900	0.6000	0.6000	130,000
May 25, 2021	0.5900	0.6100	0.5900	0.6000	0.6000	192,100
May 21, 2021	0.5900	0.6000	0.5800	0.6000	0.6000	36,500
May 20, 2021	0.6000	0.6200	0.5900	0.5900	0.5900	46,700
May 19, 2021	0.6100	0.6100	0.5900	0.6000	0.6000	63,000
May 18, 2021	0.5800	0.6200	0.5600	0.6200	0.6200	81,100
May 17, 2021	0.6000	0.6000	0.5800	0.5900	0.5900	25,500
May 14, 2021	0.6100	0.6200	0.5700	0.6000	0.6000	50,300
May 13, 2021	0.6000	0.6400	0.5800	0.6400	0.6400	189,900
May 12, 2021	0.6400	0.7000	0.5800	0.6000	0.6000	546,900
May 11, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 10, 2021	0.5400	0.5600	0.5300	0.5300	0.5300	7,100
May 07, 2021	0.5600	0.6100	0.5600	0.5700	0.5700	145,200
May 06, 2021	0.5000	0.5400	0.5000	0.5400	0.5400	43,200
May 05, 2021	0.4900	0.5100	0.4800	0.5000	0.5000	83,000
May 04, 2021	0.5100	0.5100	0.4850	0.5000	0.5000	28,500
May 03, 2021	0.4900	0.5100	0.4900	0.5100	0.5100	27,500
Apr. 30, 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
Apr. 29, 2021	0.4950	0.5100	0.4850	0.4850	0.4850	21,500
Apr. 28, 2021	0.4900	0.5100	0.4750	0.4850	0.4850	49,500
Apr. 27, 2021	0.4800	0.4800	0.4750	0.4750	0.4750	61,000
Apr. 26, 2021	0.4800	0.4950	0.4750	0.4750	0.4750	108,800
Apr. 23, 2021	0.4850	0.4850	0.4800	0.4800	0.4800	22,600
Apr. 22, 2021	0.4650	0.4850	0.4600	0.4850	0.4850	53,500
Apr. 21, 2021	0.5200	0.5200	0.4700	0.4700	0.4700	80,900
Apr. 20, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr. 19, 2021	0.5200	0.5200	0.5100	0.5200	0.5200	11,000
Apr. 16, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr. 15, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	5,800
Apr. 14, 2021	0.5100	0.5100	0.5000	0.5100	0.5100	6,000
Apr. 13, 2021	0.5100	0.5100	0.4950	0.5100	0.5100	65,900
Apr. 12, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	24,300
Apr. 09, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	5,000
Apr. 08, 2021	0.5200	0.5300	0.5200	0.5300	0.5300	15,500
Apr. 07, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	10,400
Apr. 06, 2021	0.5400	0.5400	0.5100	0.5200	0.5200	23,000
Apr. 05, 2021	0.5600	0.5600	0.5200	0.5400	0.5400	7,600
Apr. 01, 2021	0.5200	0.5300	0.5100	0.5100	0.5100	34,500
Mar. 31, 2021	0.5100	0.5500	0.5000	0.5200	0.5200	68,600
Mar. 30, 2021	0.5500	0.5500	0.4900	0.4900	0.4900	139,500
Mar. 29, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	14,400
Mar. 26, 2021	0.5300	0.5300	0.5200	0.5300	0.5300	31,400
Mar. 25, 2021	0.5400	0.5400	0.5200	0.5300	0.5300	54,400
Mar. 24, 2021	0.5500	0.5600	0.5500	0.5600	0.5600	4,000
Mar. 23, 2021	0.5700	0.5700	0.5400	0.5400	0.5400	78,500
Mar. 22, 2021	0.5600	0.5700	0.5600	0.5700	0.5700	39,500
Mar. 19, 2021	0.5800	0.5800	0.5500	0.5500	0.5500	35,100
Mar. 18, 2021	0.5700	0.5700	0.5600	0.5600	0.5600	22,500
Mar. 17, 2021	0.5800	0.5800	0.5700	0.5800	0.5800	2,500
Mar. 16, 2021	0.5800	0.5900	0.5800	0.5900	0.5900	14,500
Mar. 15, 2021	0.5900	0.6000	0.5700	0.5800	0.5800	62,200
Mar. 12, 2021	0.6100	0.6400	0.6000	0.6000	0.6000	44,500
Mar. 11, 2021	0.6200	0.6500	0.6000	0.6200	0.6200	35,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,372.75+84.95(+0.42%)

S&P 5004,415.09+27.93(+0.64%)

DOW35,055.71+217.55(+0.62%)

CAD/USD0.7972-0.0026(-0.32%)

CRUDE OIL70.50-0.76(-1.07%)

BTC-CAD47,762.92-2,385.75(-4.76%)

STOCKS SHAKE OFF LOSSES AS INVESTORS EYE EARNINGS, JOBS DATA

Barksdale Resources Corp. (BRO.V)

S&P/TSX
20,372.75
+84.95(+0.42%)

S&P 500
4,415.09
+27.93(+0.64%)

DOW
35,055.71
+217.55(+0.62%)

CAD/USD
0.7972
-0.0026(-0.32%)

CRUDE OIL
70.50
-0.76(-1.07%)

BTC-CAD
47,762.92
-2,385.75(-4.76%)