STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Cosa Resources Corp. (COSA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

0.0000

(0.00%)

As of 03:57PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	19,825
May 09, 2024	0.3500	0.3600	0.3300	0.3550	0.3550	101,465
May 08, 2024	0.3650	0.3700	0.3500	0.3500	0.3500	51,154
May 07, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	11,401
May 06, 2024	0.3800	0.3900	0.3750	0.3800	0.3800	122,464
May 03, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	12,000
May 02, 2024	0.3600	0.3850	0.3550	0.3850	0.3850	53,700
May 01, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	86,000
Apr 30, 2024	0.3650	0.3650	0.3500	0.3600	0.3600	121,983
Apr 29, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	44,953
Apr 26, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	93,455
Apr 25, 2024	0.3650	0.3650	0.3500	0.3600	0.3600	43,586
Apr 24, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	241,551
Apr 23, 2024	0.4200	0.4200	0.3950	0.4100	0.4100	37,350
Apr 22, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	24,524
Apr 19, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,000
Apr 18, 2024	0.4100	0.4350	0.4100	0.4350	0.4350	108,560
Apr 17, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	92,244
Apr 16, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,500
Apr 15, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	100,166
Apr 12, 2024	0.4700	0.4700	0.4350	0.4350	0.4350	91,782
Apr 11, 2024	0.4800	0.4900	0.4650	0.4650	0.4650	68,016
Apr 10, 2024	0.4800	0.4850	0.4700	0.4800	0.4800	61,500
Apr 09, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	28,026
Apr 08, 2024	0.4850	0.5100	0.4750	0.4800	0.4800	238,737
Apr 05, 2024	0.4450	0.4950	0.4450	0.4850	0.4850	292,293
Apr 04, 2024	0.4550	0.4600	0.4350	0.4450	0.4450	132,148
Apr 03, 2024	0.4300	0.4700	0.4300	0.4550	0.4550	307,487
Apr 02, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	34,055
Apr 01, 2024	0.4250	0.4400	0.4200	0.4300	0.4300	146,648
Mar 28, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	39,447
Mar 27, 2024	0.4150	0.4150	0.4000	0.4100	0.4100	24,001
Mar 26, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	76,571
Mar 25, 2024	0.4200	0.4600	0.4100	0.4100	0.4100	130,193
Mar 22, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	29,275
Mar 21, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	62,612
Mar 20, 2024	0.4300	0.4500	0.4250	0.4500	0.4500	91,001
Mar 19, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	27,600
Mar 18, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	28,853
Mar 15, 2024	0.4300	0.4400	0.4250	0.4300	0.4300	74,500
Mar 14, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	50,000
Mar 13, 2024	0.4200	0.4300	0.4000	0.4000	0.4000	221,100
Mar 12, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	38,480
Mar 11, 2024	0.4200	0.4250	0.4100	0.4100	0.4100	181,800
Mar 08, 2024	0.4250	0.4250	0.4100	0.4100	0.4100	108,265
Mar 07, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	50,424
Mar 06, 2024	0.4300	0.4450	0.4250	0.4300	0.4300	109,700
Mar 05, 2024	0.4350	0.4500	0.4250	0.4250	0.4250	98,647
Mar 04, 2024	0.4350	0.4500	0.4300	0.4400	0.4400	133,950
Mar 01, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	46,570
Feb 29, 2024	0.4300	0.4400	0.4150	0.4400	0.4400	128,812
Feb 28, 2024	0.4300	0.4450	0.4300	0.4300	0.4300	237,294
Feb 27, 2024	0.4350	0.4350	0.4100	0.4300	0.4300	386,506
Feb 26, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	125,500
Feb 23, 2024	0.4550	0.4550	0.4300	0.4300	0.4300	165,833
Feb 22, 2024	0.4600	0.4650	0.4450	0.4550	0.4550	53,000
Feb 21, 2024	0.4450	0.4600	0.4450	0.4550	0.4550	116,451
Feb 20, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	175,318
Feb 16, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	121,648
Feb 15, 2024	0.4650	0.4750	0.4650	0.4650	0.4650	167,646
Feb 14, 2024	0.4700	0.4700	0.4550	0.4700	0.4700	356,169
Feb 13, 2024	0.4800	0.4900	0.4500	0.4700	0.4700	777,427
Feb 12, 2024	0.5300	0.5400	0.5000	0.5200	0.5200	103,694
Feb 09, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	154,421
Feb 08, 2024	0.5300	0.5300	0.4900	0.5200	0.5200	484,852
Feb 07, 2024	0.5400	0.5600	0.5100	0.5200	0.5200	384,613
Feb 06, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	128,135
Feb 05, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	202,324
Feb 02, 2024	0.6400	0.6400	0.5800	0.6000	0.6000	231,344
Feb 01, 2024	0.5400	0.6600	0.5400	0.6400	0.6400	391,711
Jan 31, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	95,816
Jan 30, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	213,750
Jan 29, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	377,075
Jan 26, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	77,243
Jan 25, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	171,675
Jan 24, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	173,260
Jan 23, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	203,220
Jan 22, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	296,421
Jan 19, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	126,288
Jan 18, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	63,558
Jan 17, 2024	0.5300	0.6200	0.5200	0.5400	0.5400	409,955
Jan 16, 2024	0.5300	0.5500	0.5100	0.5100	0.5100	270,247
Jan 15, 2024	0.5100	0.5400	0.5000	0.5300	0.5300	416,297
Jan 12, 2024	0.4750	0.5000	0.4650	0.5000	0.5000	300,462
Jan 11, 2024	0.4750	0.4750	0.4500	0.4600	0.4600	231,600
Jan 10, 2024	0.4800	0.4800	0.4500	0.4700	0.4700	202,428
Jan 09, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	191,465
Jan 08, 2024	0.4550	0.4800	0.4500	0.4500	0.4500	124,700
Jan 05, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	49,550
Jan 04, 2024	0.4800	0.5100	0.4800	0.4800	0.4800	324,878
Jan 03, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	33,432
Jan 02, 2024	0.4550	0.4700	0.4500	0.4700	0.4700	67,807
Dec 29, 2023	0.4600	0.4600	0.4350	0.4500	0.4500	33,290
Dec 28, 2023	0.4650	0.4900	0.4500	0.4600	0.4600	78,110
Dec 27, 2023	0.4600	0.4800	0.4600	0.4800	0.4800	95,550
Dec 22, 2023	0.4300	0.4600	0.4300	0.4550	0.4550	56,525
Dec 21, 2023	0.4350	0.4350	0.4200	0.4200	0.4200	13,674
Dec 20, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	10,000
Dec 19, 2023	0.4600	0.4600	0.4100	0.4300	0.4300	123,900
Dec 18, 2023	0.4600	0.4650	0.4400	0.4600	0.4600	20,549
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,350.87+41.94(+0.19%)

S&P 5005,225.95+3.27(+0.06%)

DOW39,545.41+32.57(+0.08%)

CAD/USD0.7319+0.0002(+0.03%)

CRUDE OIL79.36+1.10(+1.41%)

Bitcoin CAD85,783.88+2,221.38(+2.66%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

Cosa Resources Corp. (COSA.V)

S&P/TSX
22,350.87
+41.94(+0.19%)

S&P 500
5,225.95
+3.27(+0.06%)

DOW
39,545.41
+32.57(+0.08%)

CAD/USD
0.7319
+0.0002(+0.03%)

CRUDE OIL
79.36
+1.10(+1.41%)

Bitcoin CAD
85,783.88
+2,221.38(+2.66%)