S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Crestview Exploration Inc. (CRS.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

As of 02:02PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	82,500
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Apr 11, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	37,707
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
Apr 05, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	96,040
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Apr 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	5,000
Mar 28, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	236,000
Mar 27, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	46,000
Mar 26, 2024	0.0500	0.0500	0.0300	0.0500	0.0500	344,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	33,300
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	38,000
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	18,000
Mar 13, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	181,260
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Mar 07, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	90,100
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	9,040
Mar 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,719
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 23, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	36,000
Feb 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	46,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,800
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,350
Feb 16, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	465,600
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,120
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	105,082
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,899
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,973
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,800
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Feb 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	20,600
Feb 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 29, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	18,000
Jan 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,700
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,200
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jan 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,000
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 09, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	30,000
Jan 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,815
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,950
Dec 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,730
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,775
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	7,150
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,700
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Dec 14, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	24,000
Dec 13, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 12, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	37,333
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	19,500
Dec 05, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 04, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Nov 30, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 29, 2023	0.0500	0.0700	0.0500	0.0700	0.0700	55,835
Nov 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 27, 2023	0.0650	0.0700	0.0450	0.0700	0.0700	29,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,792.77+84.33(+0.39%)

S&P 5004,966.64-44.48(-0.89%)

DOW37,941.22+165.84(+0.44%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.41+0.68(+0.82%)

Bitcoin CAD88,457.76+1,437.28(+1.65%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Crestview Exploration Inc. (CRS.CN)

S&P/TSX
21,792.77
+84.33(+0.39%)

S&P 500
4,966.64
-44.48(-0.89%)

DOW
37,941.22
+165.84(+0.44%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.41
+0.68(+0.82%)

Bitcoin CAD
88,457.76
+1,437.28(+1.65%)