STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Christina Lake Cannabis Corp. (CLC.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 02:22PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	28,473
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,200
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,200
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,625
Apr 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	41,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Apr 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	72,000
Apr 04, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	107,000
Apr 03, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	110,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Apr 01, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	67,056
Mar 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	33,000
Mar 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	104,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Mar 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	68,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	993,461
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,500
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,652
Mar 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,280
Mar 07, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	15,000
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 04, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	137,500
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Feb 29, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	57,500
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Feb 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	79,000
Feb 23, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	63,000
Feb 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	70,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	12,076
Feb 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	39,000
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,500
Feb 14, 2024	0.0500	0.0500	0.0350	0.0450	0.0450	97,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	120,450
Feb 08, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	29,341
Feb 07, 2024	0.0800	0.0800	0.0550	0.0600	0.0600	751,183
Feb 06, 2024	0.1200	0.1250	0.0700	0.0750	0.0750	643,404
Feb 05, 2024	0.0450	0.1250	0.0400	0.1250	0.1250	285,972
Feb 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	25,125
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Jan 16, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	16,327
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,100
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	170,000
Jan 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	59,000
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Dec 27, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	124,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Dec 20, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	32,650
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	75,500
Dec 15, 2023	0.0400	0.0550	0.0300	0.0300	0.0300	199,450
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,280
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	109,500
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 04, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	22,000
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.64+0.07(+0.08%)

Bitcoin CAD87,378.59-1,271.94(-1.43%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Christina Lake Cannabis Corp. (CLC.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.64
+0.07(+0.08%)

Bitcoin CAD
87,378.59
-1,271.94(-1.43%)