STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Cascadia Blockchain Group Corp. (CK.CN)

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

Add to watchlist

0.0250

0.0000

(0.00%)

As of 02:41PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 03, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	114,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Apr 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 26, 2024	0.0300	0.0550	0.0300	0.0550	0.0550	3,000
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0300	0.0550	0.0300	0.0550	0.0550	10,000
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 17, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	13,444
Apr 16, 2024	0.0750	0.0750	0.0050	0.0250	0.0250	212,225
Apr 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,400
Apr 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	2,000
Apr 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 09, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,011
Apr 05, 2024	0.0900	0.0900	0.0550	0.0800	0.0800	8,585
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Apr 03, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 02, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 01, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	5,000
Mar 28, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,000
Mar 27, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 26, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 25, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 22, 2024	0.0950	0.0950	0.0700	0.0900	0.0900	50,500
Mar 21, 2024	0.1200	0.1200	0.0450	0.0750	0.0750	4,100
Mar 20, 2024	0.0350	0.1500	0.0350	0.1500	0.1500	146,556
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,734
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,725
Mar 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	11,000
Mar 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	18,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Feb 16, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	6,250
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	11,650
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,567
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,150
Dec 29, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	24,000
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,780
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,527
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,325.20+65.73(+0.30%)

S&P 5005,193.20+12.46(+0.24%)

DOW38,919.64+67.37(+0.17%)

CAD/USD0.7291-0.0030(-0.41%)

CRUDE OIL78.33-0.15(-0.19%)

Bitcoin CAD87,426.22+468.86(+0.54%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Cascadia Blockchain Group Corp. (CK.CN)

S&P/TSX
22,325.20
+65.73(+0.30%)

S&P 500
5,193.20
+12.46(+0.24%)

DOW
38,919.64
+67.37(+0.17%)

CAD/USD
0.7291
-0.0030(-0.41%)

CRUDE OIL
78.33
-0.15(-0.19%)

Bitcoin CAD
87,426.22
+468.86(+0.54%)