STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Core One Labs Inc. (COOL.CN)

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

Add to watchlist

0.2300

0.0000

(0.00%)

As of 09:59AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0000	0.2300	0.2300	0.2300	0.2300	-
Apr 30, 2024	0.2150	0.2300	0.2150	0.2300	0.2300	1,816
Apr 29, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	4,000
Apr 26, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	2,525
Apr 25, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Apr 24, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Apr 23, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	22,500
Apr 22, 2024	0.2400	0.2400	0.2000	0.2000	0.2000	10,687
Apr 19, 2024	0.2000	0.2350	0.2000	0.2350	0.2350	22,722
Apr 18, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Apr 17, 2024	0.2050	0.2050	0.1950	0.1950	0.1950	12,000
Apr 16, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	1,000
Apr 15, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Apr 12, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Apr 11, 2024	0.2350	0.2350	0.2050	0.2050	0.2050	5,000
Apr 10, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 09, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	6,020
Apr 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	21,089
Apr 05, 2024	0.2000	0.2400	0.2000	0.2400	0.2400	7,298
Apr 04, 2024	0.2000	0.2050	0.2000	0.2050	0.2050	3,250
Apr 03, 2024	0.1650	0.2300	0.1650	0.2300	0.2300	2,125
Apr 02, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	19,937
Apr 01, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	500
Mar 28, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	2,000
Mar 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Mar 25, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Mar 22, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Mar 21, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Mar 20, 2024	0.2200	0.2200	0.1850	0.1850	0.1850	17,925
Mar 19, 2024	0.2200	0.2200	0.2150	0.2200	0.2200	24,500
Mar 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 15, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	5,500
Mar 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 13, 2024	0.2250	0.2400	0.2200	0.2200	0.2200	22,146
Mar 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,750
Mar 08, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Mar 07, 2024	0.2500	0.2700	0.2250	0.2250	0.2250	3,212
Mar 06, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Mar 05, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	4,500
Mar 04, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 01, 2024	0.2350	0.2550	0.2350	0.2550	0.2550	1,364
Feb 29, 2024	0.2250	0.2450	0.2200	0.2450	0.2450	7,500
Feb 28, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	12,575
Feb 27, 2024	0.2550	0.2800	0.2550	0.2800	0.2800	17,000
Feb 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,380
Feb 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	43,333
Feb 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,240
Feb 20, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	3,625
Feb 16, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	7,500
Feb 15, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	23,020
Feb 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Feb 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 12, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,003
Feb 09, 2024	0.2100	0.2800	0.2100	0.2800	0.2800	2,900
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 07, 2024	0.2000	0.2800	0.2000	0.2800	0.2800	14,456
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,416
Jan 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 30, 2024	0.3350	0.3350	0.2950	0.2950	0.2950	6,777
Jan 29, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	15,500
Jan 26, 2024	0.3000	0.3300	0.2950	0.3200	0.3200	81,936
Jan 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Jan 24, 2024	0.2850	0.3200	0.2800	0.3200	0.3200	26,272
Jan 23, 2024	0.3000	0.3250	0.2500	0.3250	0.3250	60,500
Jan 22, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	6,200
Jan 19, 2024	0.3350	0.3350	0.3250	0.3300	0.3300	10,184
Jan 18, 2024	0.3000	0.3500	0.3000	0.3400	0.3400	18,750
Jan 17, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,842
Jan 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 15, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	14,287
Jan 12, 2024	0.2800	0.2800	0.2450	0.2600	0.2600	19,969
Jan 11, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	781
Jan 10, 2024	0.2800	0.2800	0.2500	0.2650	0.2650	80,675
Jan 09, 2024	0.3400	0.3400	0.2800	0.2800	0.2800	25,250
Jan 08, 2024	0.3000	0.3100	0.2950	0.3050	0.3050	82,509
Jan 05, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 04, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	1,765
Jan 03, 2024	0.3500	0.3500	0.2800	0.2800	0.2800	4,381
Jan 02, 2024	0.3800	0.3800	0.2650	0.2650	0.2650	9,500
Dec 29, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	937
Dec 28, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	9,583
Dec 27, 2023	0.2350	0.3950	0.2350	0.3950	0.3950	30,159
Dec 22, 2023	0.3900	0.3900	0.3750	0.3750	0.3750	2,018
Dec 21, 2023	0.3900	0.3900	0.3300	0.3300	0.3300	40,200
Dec 20, 2023	0.3900	0.3900	0.3150	0.3350	0.3350	22,080
Dec 19, 2023	0.3850	0.3900	0.3850	0.3900	0.3900	26,671
Dec 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	39,514
Dec 15, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	3,052
Dec 14, 2023	0.3950	0.3950	0.3500	0.3500	0.3500	13,664
Dec 13, 2023	0.3550	0.3550	0.3500	0.3500	0.3500	15,250
Dec 12, 2023	0.4600	0.4600	0.3800	0.4100	0.4100	96,474
Dec 11, 2023	0.4450	0.5500	0.4450	0.4750	0.4750	339,873
Dec 08, 2023	0.3400	0.3850	0.3100	0.3850	0.3850	64,096
Dec 07, 2023	0.3150	0.3350	0.3100	0.3150	0.3150	8,697
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,792.14+63.59(+0.29%)

S&P 5005,042.42+24.03(+0.48%)

DOW38,127.17+223.88(+0.59%)

CAD/USD0.7298+0.0016(+0.22%)

CRUDE OIL78.47-0.53(-0.67%)

Bitcoin CAD81,246.01+3,449.37(+4.43%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Core One Labs Inc. (COOL.CN)

S&P/TSX
21,792.14
+63.59(+0.29%)

S&P 500
5,042.42
+24.03(+0.48%)

DOW
38,127.17
+223.88(+0.59%)

CAD/USD
0.7298
+0.0016(+0.22%)

CRUDE OIL
78.47
-0.53(-0.67%)

Bitcoin CAD
81,246.01
+3,449.37(+4.43%)