STOCKS EXTEND SELL-OFF AS ECONOMIC DATA SET DIRECTION

Readings on producer price index, ISM non-manufacturing PMI, consumer sentiment in play

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

-0.0100

(-1.61%)

As of 01:12PM EST. Market open.

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	0.6400	0.6500	0.6100	0.6100	0.6100	147,561
Dec 02, 2022	0.5900	0.6200	0.5900	0.6200	0.6200	28,900
Dec 01, 2022	0.6300	0.6300	0.5900	0.6100	0.6100	38,700
Nov 30, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 29, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	2,100
Nov 28, 2022	0.6600	0.6600	0.5800	0.6000	0.6000	126,000
Nov 25, 2022	0.6300	0.6800	0.6300	0.6600	0.6600	49,700
Nov 24, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	2,600
Nov 23, 2022	0.6600	0.6700	0.6300	0.6300	0.6300	16,500
Nov 22, 2022	0.6400	0.6500	0.5900	0.6200	0.6200	70,700
Nov 21, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	52,200
Nov 18, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	3,700
Nov 17, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	13,400
Nov 16, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	6,400
Nov 15, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	4,000
Nov 14, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	51,500
Nov 11, 2022	0.6500	0.6900	0.6500	0.6700	0.6700	50,800
Nov 10, 2022	0.6700	0.7200	0.6700	0.6900	0.6900	123,900
Nov 09, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	4,100
Nov 08, 2022	0.6400	0.6600	0.6200	0.6400	0.6400	85,600
Nov 07, 2022	0.6400	0.6400	0.5900	0.6000	0.6000	27,200
Nov 04, 2022	0.5800	0.6300	0.5800	0.6000	0.6000	19,700
Nov 03, 2022	0.6000	0.6100	0.5700	0.5800	0.5800	96,900
Nov 02, 2022	0.6400	0.6600	0.6300	0.6300	0.6300	38,800
Nov 01, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	27,900
Oct 31, 2022	0.6400	0.6500	0.6000	0.6100	0.6100	54,500
Oct 28, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	1,500
Oct 27, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	7,300
Oct 26, 2022	0.5800	0.5900	0.5600	0.5900	0.5900	33,400
Oct 25, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	6,600
Oct 24, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	16,600
Oct 21, 2022	0.5800	0.5800	0.5700	0.5800	0.5800	17,700
Oct 20, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	500
Oct 19, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	38,900
Oct 18, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	37,500
Oct 17, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	34,300
Oct 14, 2022	0.6300	0.6300	0.6000	0.6100	0.6100	26,200
Oct 13, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	43,000
Oct 12, 2022	0.6200	0.6200	0.6000	0.6100	0.6100	160,100
Oct 11, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	5,600
Oct 07, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	37,000
Oct 06, 2022	0.6800	0.6900	0.6800	0.6800	0.6800	5,300
Oct 05, 2022	0.6700	0.6800	0.6600	0.6600	0.6600	24,400
Oct 04, 2022	0.6500	0.7000	0.6500	0.6700	0.6700	87,700
Oct 03, 2022	0.4500	0.6400	0.4500	0.5900	0.5900	229,800
Sept 30, 2022	0.4700	0.4800	0.4500	0.4500	0.4500	42,100
Sept 29, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	7,900
Sept 28, 2022	0.4000	0.4500	0.4000	0.4200	0.4200	170,100
Sept 27, 2022	0.4300	0.4600	0.4100	0.4100	0.4100	46,500
Sept 26, 2022	0.4600	0.4700	0.4200	0.4400	0.4400	94,600
Sept 23, 2022	0.5000	0.5000	0.4700	0.5000	0.5000	29,500
Sept 22, 2022	0.5300	0.5500	0.5100	0.5100	0.5100	74,000
Sept 21, 2022	0.5100	0.5500	0.5000	0.5100	0.5100	233,900
Sept 20, 2022	0.5400	0.5500	0.5000	0.5200	0.5200	218,100
Sept 19, 2022	0.6300	0.6500	0.5200	0.5900	0.5900	583,800
Sept 16, 2022	0.7200	0.7200	0.6700	0.6900	0.6900	154,600
Sept 15, 2022	0.7300	0.7300	0.7100	0.7100	0.7100	40,700
Sept 14, 2022	0.7300	0.7400	0.7200	0.7400	0.7400	47,800
Sept 13, 2022	0.7600	0.7600	0.7300	0.7400	0.7400	142,700
Sept 12, 2022	0.7800	0.8000	0.7800	0.7900	0.7900	36,300
Sept 09, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	23,200
Sept 08, 2022	0.8000	0.8000	0.7700	0.8000	0.8000	20,400
Sept 07, 2022	0.7600	0.7900	0.7600	0.7700	0.7700	11,800
Sept 06, 2022	0.8000	0.8200	0.7700	0.7700	0.7700	9,500
Sept 02, 2022	0.7800	0.8500	0.7800	0.8300	0.8300	33,200
Sept 01, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	9,000
Aug 31, 2022	0.8000	0.8100	0.8000	0.8100	0.8100	16,800
Aug 30, 2022	0.8100	0.8300	0.8100	0.8100	0.8100	9,000
Aug 29, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	10,300
Aug 26, 2022	0.8500	0.8500	0.8000	0.8100	0.8100	38,000
Aug 25, 2022	0.8600	0.8700	0.8600	0.8700	0.8700	10,300
Aug 24, 2022	0.8500	0.8500	0.8400	0.8400	0.8400	12,700
Aug 23, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
Aug 22, 2022	0.8600	0.8800	0.8400	0.8800	0.8800	24,400
Aug 19, 2022	0.9000	0.9100	0.8600	0.8600	0.8600	19,600
Aug 18, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	10,400
Aug 17, 2022	0.9400	0.9400	0.9100	0.9300	0.9300	13,100
Aug 16, 2022	0.9300	0.9400	0.9200	0.9400	0.9400	10,500
Aug 15, 2022	0.9400	0.9500	0.9200	0.9200	0.9200	25,800
Aug 12, 2022	0.9500	0.9500	0.9200	0.9200	0.9200	16,200
Aug 11, 2022	0.9400	0.9500	0.9300	0.9400	0.9400	45,200
Aug 10, 2022	0.9200	0.9400	0.9200	0.9400	0.9400	9,600
Aug 09, 2022	0.9500	0.9500	0.9000	0.9200	0.9200	222,900
Aug 08, 2022	0.9500	0.9700	0.9400	0.9700	0.9700	69,300
Aug 05, 2022	0.9000	0.9500	0.9000	0.9400	0.9400	52,100
Aug 04, 2022	0.8700	0.9400	0.8700	0.9200	0.9200	44,500
Aug 03, 2022	0.8700	0.8700	0.8600	0.8700	0.8700	8,800
Aug 02, 2022	0.8300	0.8500	0.8300	0.8500	0.8500	17,200
Jul 29, 2022	0.8200	0.8700	0.8100	0.8500	0.8500	37,700
Jul 28, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	7,200
Jul 27, 2022	0.7500	0.7800	0.7400	0.7500	0.7500	49,000
Jul 26, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	32,800
Jul 25, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	47,100
Jul 22, 2022	0.7700	0.7800	0.7500	0.7600	0.7600	15,200
Jul 21, 2022	0.7400	0.7500	0.7100	0.7300	0.7300	46,600
Jul 20, 2022	0.7500	0.7500	0.7200	0.7400	0.7400	19,300
Jul 19, 2022	0.7300	0.7400	0.7200	0.7300	0.7300	66,700
Jul 18, 2022	0.8000	0.8200	0.7000	0.7400	0.7400	156,200
Jul 15, 2022	0.7800	0.8200	0.7700	0.8200	0.8200	24,600
Jul 14, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	27,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,230.92-254.74(-1.24%)

S&P 5003,992.04-79.66(-1.96%)

DOW33,889.98-539.90(-1.57%)

CAD/USD0.7357-0.0068(-0.92%)

CRUDE OIL77.31-2.67(-3.34%)

BTC-CAD23,081.55-276.23(-1.18%)

STOCKS EXTEND SELL-OFF AS ECONOMIC DATA SET DIRECTION

Bluestone Resources Inc. (BSR.V)

S&P/TSX
20,230.92
-254.74(-1.24%)

S&P 500
3,992.04
-79.66(-1.96%)

DOW
33,889.98
-539.90(-1.57%)

CAD/USD
0.7357
-0.0068(-0.92%)

CRUDE OIL
77.31
-2.67(-3.34%)

BTC-CAD
23,081.55
-276.23(-1.18%)