STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7700

+0.0100

(+1.32%)

As of 09:30AM EDT. Market open.

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 26, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	4,930
Apr 25, 2024	0.7400	0.7900	0.7400	0.7600	0.7600	55,800
Apr 24, 2024	0.7800	0.7800	0.7300	0.7400	0.7400	73,300
Apr 23, 2024	0.7000	0.8100	0.7000	0.7800	0.7800	308,900
Apr 22, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	163,000
Apr 19, 2024	0.6900	0.7100	0.6800	0.7000	0.7000	200,800
Apr 18, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	146,700
Apr 17, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	119,100
Apr 16, 2024	0.6900	0.7000	0.6600	0.6700	0.6700	184,100
Apr 15, 2024	0.6900	0.7200	0.6600	0.7000	0.7000	209,600
Apr 12, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	106,600
Apr 11, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	9,700
Apr 10, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	54,900
Apr 09, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	56,300
Apr 08, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	58,800
Apr 05, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	64,900
Apr 04, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	53,700
Apr 03, 2024	0.6700	0.6800	0.6600	0.6800	0.6800	33,900
Apr 02, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	50,200
Apr 01, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	43,500
Mar 28, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	165,000
Mar 27, 2024	0.6300	0.6400	0.6200	0.6300	0.6300	83,100
Mar 26, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	72,600
Mar 25, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	103,900
Mar 22, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	93,700
Mar 21, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	72,800
Mar 20, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	37,200
Mar 19, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	318,800
Mar 18, 2024	0.6500	0.6500	0.6200	0.6400	0.6400	187,000
Mar 15, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	32,900
Mar 14, 2024	0.6600	0.7000	0.6600	0.6700	0.6700	183,000
Mar 13, 2024	0.6400	0.6500	0.6200	0.6400	0.6400	121,100
Mar 12, 2024	0.6300	0.6400	0.6000	0.6200	0.6200	349,600
Mar 11, 2024	0.6600	0.6600	0.6200	0.6400	0.6400	258,200
Mar 08, 2024	0.6500	0.6600	0.6300	0.6600	0.6600	215,100
Mar 07, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	237,600
Mar 06, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	40,500
Mar 05, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	153,200
Mar 04, 2024	0.7300	0.7400	0.6700	0.6800	0.6800	271,800
Mar 01, 2024	0.7100	0.7700	0.7000	0.7400	0.7400	459,100
Feb 29, 2024	0.6700	0.7200	0.6700	0.6900	0.6900	187,500
Feb 28, 2024	0.6600	0.6800	0.6500	0.6600	0.6600	249,700
Feb 27, 2024	0.6500	0.6800	0.6500	0.6600	0.6600	327,100
Feb 26, 2024	0.7200	0.7200	0.6400	0.6500	0.6500	255,400
Feb 23, 2024	0.7200	0.7300	0.6800	0.6800	0.6800	178,700
Feb 22, 2024	0.7500	0.7500	0.7000	0.7200	0.7200	198,900
Feb 21, 2024	0.7500	0.7700	0.7300	0.7400	0.7400	244,400
Feb 20, 2024	0.7700	0.8000	0.7500	0.7500	0.7500	151,000
Feb 16, 2024	0.7100	0.7700	0.7000	0.7600	0.7600	285,200
Feb 15, 2024	0.7100	0.7100	0.6700	0.7000	0.7000	271,000
Feb 14, 2024	0.6900	0.7100	0.6900	0.6900	0.6900	243,200
Feb 13, 2024	0.7400	0.7400	0.6800	0.6900	0.6900	242,700
Feb 12, 2024	0.6700	0.7500	0.6700	0.7300	0.7300	518,400
Feb 09, 2024	0.6500	0.6700	0.6400	0.6600	0.6600	316,600
Feb 08, 2024	0.6800	0.6800	0.6200	0.6300	0.6300	228,100
Feb 07, 2024	0.7100	0.7300	0.6500	0.6600	0.6600	222,800
Feb 06, 2024	0.6800	0.7200	0.6800	0.7000	0.7000	148,800
Feb 05, 2024	0.7100	0.7100	0.6500	0.6900	0.6900	316,600
Feb 02, 2024	0.7700	0.7700	0.7100	0.7200	0.7200	250,000
Feb 01, 2024	0.6400	0.7400	0.6400	0.7300	0.7300	411,100
Jan 31, 2024	0.6600	0.6600	0.6100	0.6100	0.6100	158,900
Jan 30, 2024	0.5900	0.6700	0.5900	0.6700	0.6700	202,000
Jan 29, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	552,800
Jan 26, 2024	0.5800	0.6600	0.5500	0.6300	0.6300	624,400
Jan 25, 2024	0.6300	0.6300	0.5900	0.6000	0.6000	411,300
Jan 24, 2024	0.6600	0.6700	0.6200	0.6400	0.6400	411,300
Jan 23, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	188,500
Jan 22, 2024	0.6700	0.6900	0.6600	0.6600	0.6600	157,700
Jan 19, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	211,100
Jan 18, 2024	0.7300	0.7300	0.6800	0.7100	0.7100	143,700
Jan 17, 2024	0.7500	0.7500	0.6500	0.6800	0.6800	690,000
Jan 16, 2024	0.8000	0.8000	0.7200	0.7300	0.7300	287,700
Jan 15, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	59,200
Jan 12, 2024	0.8000	0.8000	0.7700	0.7800	0.7800	143,500
Jan 11, 2024	0.8400	0.8400	0.7700	0.7900	0.7900	348,000
Jan 10, 2024	0.8700	0.8700	0.8200	0.8200	0.8200	207,400
Jan 09, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	144,000
Jan 08, 2024	0.9400	0.9400	0.8800	0.9000	0.9000	124,500
Jan 05, 2024	0.9200	0.9400	0.9000	0.9200	0.9200	74,400
Jan 04, 2024	0.8900	0.9200	0.8800	0.8900	0.8900	175,500
Jan 03, 2024	0.9200	0.9200	0.8800	0.8900	0.8900	202,000
Jan 02, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	43,800
Dec 29, 2023	0.9300	0.9600	0.9300	0.9300	0.9300	120,800
Dec 28, 2023	0.9100	0.9500	0.9100	0.9400	0.9400	98,000
Dec 27, 2023	0.9500	0.9500	0.9000	0.9000	0.9000	179,900
Dec 22, 2023	0.9200	0.9700	0.9100	0.9500	0.9500	318,200
Dec 21, 2023	0.9400	0.9500	0.9000	0.9200	0.9200	221,600
Dec 20, 2023	0.9200	0.9700	0.8900	0.9400	0.9400	617,100
Dec 19, 2023	0.8600	0.9000	0.8600	0.8900	0.8900	682,000
Dec 18, 2023	0.8400	0.8800	0.8300	0.8600	0.8600	62,500
Dec 15, 2023	0.8700	0.9000	0.8400	0.8400	0.8400	260,000
Dec 14, 2023	0.9200	0.9200	0.8600	0.8600	0.8600	278,300
Dec 13, 2023	0.9200	0.9200	0.8200	0.9100	0.9100	856,700
Dec 12, 2023	0.9700	0.9800	0.8800	0.9200	0.9200	567,100
Dec 11, 2023	1.0300	1.0300	0.9800	0.9900	0.9900	293,900
Dec 08, 2023	1.0600	1.0900	1.0300	1.0400	1.0400	195,800
Dec 07, 2023	1.0400	1.0700	1.0400	1.0400	1.0400	140,900
Dec 06, 2023	1.0600	1.0900	1.0400	1.0500	1.0500	123,100
Dec 05, 2023	1.1400	1.1500	1.0400	1.0500	1.0500	153,600
Dec 04, 2023	1.0500	1.1200	1.0500	1.1000	1.1000	137,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,940.19+54.81(+0.25%)

S&P 5005,075.52+27.10(+0.54%)

DOW38,075.96-9.84(-0.03%)

CAD/USD0.7316-0.0008(-0.10%)

CRUDE OIL84.20+0.63(+0.75%)

Bitcoin CAD87,183.01+859.97(+1.00%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Critical Elements Lithium Corporation (CRE.V)

S&P/TSX
21,940.19
+54.81(+0.25%)

S&P 500
5,075.52
+27.10(+0.54%)

DOW
38,075.96
-9.84(-0.03%)

CAD/USD
0.7316
-0.0008(-0.10%)

CRUDE OIL
84.20
+0.63(+0.75%)

Bitcoin CAD
87,183.01
+859.97(+1.00%)