STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Disney's surprise streaming entertainment profit offset by weaker TV business

Canter Resources Corp. (CRC.CN)

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

Add to watchlist

0.2000

0.0000

(0.00%)

As of 09:30AM 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 07, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
May 06, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	61,000
May 03, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	25,000
May 02, 2024	0.2050	0.2050	0.1950	0.2000	0.2000	72,500
May 01, 2024	0.2200	0.2200	0.1950	0.2000	0.2000	101,000
Apr 30, 2024	0.2050	0.2200	0.1950	0.2000	0.2000	260,845
Apr 29, 2024	0.2200	0.2200	0.2150	0.2200	0.2200	69,992
Apr 26, 2024	0.2200	0.2250	0.2100	0.2200	0.2200	72,500
Apr 25, 2024	0.2250	0.2300	0.2150	0.2150	0.2150	120,000
Apr 24, 2024	0.2350	0.2400	0.2150	0.2150	0.2150	238,000
Apr 23, 2024	0.2550	0.2550	0.2000	0.2350	0.2350	445,405
Apr 22, 2024	0.2800	0.2800	0.2550	0.2600	0.2600	170,020
Apr 19, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	172,000
Apr 18, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	119,000
Apr 17, 2024	0.3100	0.3150	0.2900	0.3000	0.3000	31,515
Apr 16, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	61,833
Apr 15, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	22,500
Apr 12, 2024	0.3450	0.3600	0.3150	0.3350	0.3350	150,604
Apr 11, 2024	0.3700	0.3750	0.3500	0.3600	0.3600	106,537
Apr 10, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	47,500
Apr 09, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	308,240
Apr 08, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	198,000
Apr 05, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	37,000
Apr 04, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	13,532
Apr 03, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	39,386
Apr 02, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	61,420
Apr 01, 2024	0.4000	0.4200	0.3950	0.4000	0.4000	51,695
Mar 28, 2024	0.4300	0.4300	0.3950	0.4000	0.4000	122,200
Mar 27, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	8,760
Mar 26, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	41,040
Mar 25, 2024	0.4650	0.4850	0.4300	0.4400	0.4400	89,500
Mar 22, 2024	0.5000	0.5100	0.4600	0.4800	0.4800	96,610
Mar 21, 2024	0.4800	0.5000	0.4750	0.5000	0.5000	26,556
Mar 20, 2024	0.4750	0.4950	0.4700	0.4700	0.4700	12,700
Mar 19, 2024	0.4950	0.4950	0.4800	0.4900	0.4900	16,617
Mar 18, 2024	0.4900	0.5000	0.4850	0.4950	0.4950	39,150
Mar 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Mar 14, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	11,000
Mar 13, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	3,000
Mar 12, 2024	0.5100	0.5100	0.4750	0.4900	0.4900	28,700
Mar 11, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	39,107
Mar 08, 2024	0.5000	0.5400	0.5000	0.5200	0.5200	19,590
Mar 07, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	12,310
Mar 06, 2024	0.5200	0.5900	0.5000	0.5900	0.5900	65,955
Mar 05, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	14,412
Mar 04, 2024	0.5200	0.5900	0.5200	0.5400	0.5400	7,500
Mar 01, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	6,018
Feb 29, 2024	0.5500	0.5800	0.5200	0.5800	0.5800	16,800
Feb 28, 2024	0.5900	0.5900	0.5400	0.5400	0.5400	19,820
Feb 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Feb 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 23, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	8,000
Feb 22, 2024	0.5500	0.6000	0.5400	0.5900	0.5900	18,500
Feb 21, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
Feb 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,500
Feb 16, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	10,000
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,646
Feb 13, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	4,410
Feb 12, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	2,000
Feb 09, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	35,251
Feb 08, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	57,257
Feb 07, 2024	0.5700	0.6000	0.5500	0.5800	0.5800	27,250
Feb 06, 2024	0.6000	0.6000	0.5000	0.5800	0.5800	111,380
Feb 05, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	12,000
Feb 02, 2024	0.6000	0.6200	0.5700	0.6000	0.6000	14,717
Feb 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jan 31, 2024	0.6400	0.6500	0.6200	0.6300	0.6300	21,000
Jan 30, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	6,012
Jan 29, 2024	0.6800	0.6800	0.6200	0.6200	0.6200	14,390
Jan 26, 2024	0.6500	0.6900	0.6500	0.6800	0.6800	13,569
Jan 25, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	9,520
Jan 24, 2024	0.6300	0.6300	0.6000	0.6100	0.6100	28,500
Jan 23, 2024	0.6000	0.6300	0.5700	0.6200	0.6200	18,000
Jan 22, 2024	0.6300	0.6300	0.5600	0.5600	0.5600	21,860
Jan 19, 2024	0.6600	0.6600	0.6200	0.6400	0.6400	15,715
Jan 18, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	8,600
Jan 17, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	6,425
Jan 16, 2024	0.6500	0.6700	0.5800	0.6600	0.6600	77,836
Jan 15, 2024	0.6600	0.6800	0.6500	0.6700	0.6700	18,615
Jan 12, 2024	0.7000	0.7000	0.6300	0.6900	0.6900	33,000
Jan 11, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	17,000
Jan 10, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	9,030
Jan 09, 2024	0.7100	0.7400	0.6200	0.7300	0.7300	76,600
Jan 08, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	15,775
Jan 05, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	1,193
Jan 04, 2024	0.7600	0.7900	0.7600	0.7700	0.7700	6,390
Jan 03, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	6,500
Jan 02, 2024	0.7800	0.8000	0.7700	0.7800	0.7800	44,015
Dec 29, 2023	0.7800	0.7900	0.7500	0.7700	0.7700	61,700
Dec 28, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	28,200
Dec 27, 2023	0.7900	0.8000	0.7800	0.7800	0.7800	10,000
Dec 22, 2023	0.8200	0.8400	0.7800	0.7900	0.7900	23,732
Dec 21, 2023	0.8800	0.8800	0.8300	0.8300	0.8300	8,562
Dec 20, 2023	0.8900	0.9000	0.8100	0.8800	0.8800	44,713
Dec 19, 2023	0.8800	0.8900	0.8750	0.8900	0.8900	28,500
Dec 18, 2023	0.8600	0.9000	0.8300	0.9000	0.9000	74,175
Dec 15, 2023	0.7600	0.8400	0.7600	0.8400	0.8400	28,500
Dec 14, 2023	0.7500	0.8000	0.7300	0.7800	0.7800	35,700
Dec 13, 2023	0.7800	0.7800	0.6800	0.7500	0.7500	31,168
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,292.24+32.77(+0.15%)

S&P 5005,184.61+3.87(+0.07%)

DOW38,913.55+61.28(+0.16%)

CAD/USD0.7306-0.0016(-0.21%)

CRUDE OIL77.99-0.49(-0.62%)

Bitcoin CAD86,511.23-919.55(-1.05%)

STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Canter Resources Corp. (CRC.CN)

S&P/TSX
22,292.24
+32.77(+0.15%)

S&P 500
5,184.61
+3.87(+0.07%)

DOW
38,913.55
+61.28(+0.16%)

CAD/USD
0.7306
-0.0016(-0.21%)

CRUDE OIL
77.99
-0.49(-0.62%)

Bitcoin CAD
86,511.23
-919.55(-1.05%)