STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Current rates should be enough to bring inflation down: Fed's Barkin

CSL Limited (CSLLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

91.49

+0.30

(+0.33%)

As of 02:11PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	90.87	91.69	90.00	91.49	91.49	15,173
May 03, 2024	-	-	-	-	-	-
May 02, 2024	89.93	91.17	89.53	91.05	91.05	23,900
May 01, 2024	90.75	90.75	88.70	89.14	89.14	50,700
Apr 30, 2024	90.10	90.14	89.38	89.60	89.60	185,800
Apr 29, 2024	89.06	91.75	89.06	90.67	90.67	45,400
Apr 26, 2024	89.31	89.86	89.02	89.60	89.60	26,300
Apr 25, 2024	89.35	90.24	88.88	90.16	90.16	30,400
Apr 24, 2024	91.91	91.91	89.68	90.10	90.10	30,800
Apr 23, 2024	90.00	90.73	90.00	90.71	90.71	34,500
Apr 22, 2024	85.96	90.00	85.96	89.17	89.17	54,100
Apr 19, 2024	85.98	87.10	85.98	86.82	86.82	52,200
Apr 18, 2024	86.80	88.21	86.80	86.92	86.92	59,600
Apr 17, 2024	87.88	88.25	87.43	87.96	87.96	44,700
Apr 16, 2024	87.85	88.29	87.30	87.83	87.83	48,000
Apr 15, 2024	91.68	91.68	89.37	89.50	89.50	44,200
Apr 12, 2024	91.46	91.51	90.83	91.51	91.51	17,600
Apr 11, 2024	92.18	92.18	90.56	91.49	91.49	24,800
Apr 10, 2024	91.79	94.33	91.75	92.00	92.00	19,500
Apr 09, 2024	93.11	93.21	92.39	92.91	92.91	23,500
Apr 08, 2024	91.32	93.09	91.32	93.08	93.08	26,500
Apr 05, 2024	92.55	92.55	91.90	92.29	92.29	33,400
Apr 04, 2024	93.33	93.71	92.40	92.57	92.57	31,100
Apr 03, 2024	93.06	93.06	92.00	92.72	92.72	45,600
Apr 02, 2024	93.64	94.39	92.73	93.13	93.13	43,000
Apr 01, 2024	94.39	94.39	91.45	93.50	93.50	21,700
Mar 28, 2024	95.83	95.83	91.79	94.29	94.29	22,700
Mar 27, 2024	95.71	95.71	93.37	93.88	93.88	34,500
Mar 26, 2024	95.02	95.02	90.60	92.31	92.31	50,000
Mar 25, 2024	92.98	92.98	92.37	92.37	92.37	31,800
Mar 22, 2024	91.68	93.90	91.45	91.48	91.48	20,300
Mar 21, 2024	91.00	91.17	90.68	90.68	90.68	20,500
Mar 20, 2024	91.80	92.13	90.62	91.99	91.99	27,200
Mar 19, 2024	91.23	91.98	90.51	91.06	91.06	28,200
Mar 18, 2024	91.65	92.30	91.43	91.43	91.43	18,700
Mar 15, 2024	91.82	91.90	91.50	91.55	91.55	25,700
Mar 14, 2024	95.20	95.20	92.12	92.29	92.29	33,000
Mar 13, 2024	95.08	95.08	90.99	93.01	93.01	25,800
Mar 12, 2024	95.18	95.18	92.20	93.03	93.03	22,500
Mar 11, 2024	89.60	92.97	89.60	92.68	92.68	27,300
Mar 11, 2024	0.595 Dividend
Mar 08, 2024	95.63	96.95	94.23	94.24	93.64	18,100
Mar 07, 2024	93.29	93.79	93.00	93.76	93.17	17,400
Mar 06, 2024	89.40	93.41	89.40	93.26	92.67	30,700
Mar 05, 2024	91.27	93.69	91.27	92.81	92.22	87,900
Mar 04, 2024	94.64	94.64	90.80	90.90	90.33	44,800
Mar 01, 2024	90.42	94.37	90.42	92.23	91.65	27,900
Feb 29, 2024	92.87	93.26	92.63	92.85	92.26	20,900
Feb 28, 2024	89.93	92.69	89.93	92.59	92.01	15,200
Feb 27, 2024	93.25	94.68	93.25	93.60	93.01	24,400
Feb 26, 2024	94.50	94.50	91.70	94.00	93.41	22,300
Feb 23, 2024	94.15	94.68	93.60	93.77	93.18	23,300
Feb 22, 2024	93.69	93.87	92.78	93.70	93.11	16,500
Feb 21, 2024	90.98	94.33	90.98	92.71	92.12	38,600
Feb 20, 2024	92.66	92.76	91.11	92.39	91.81	21,000
Feb 16, 2024	89.97	94.00	89.97	92.61	92.03	16,700
Feb 15, 2024	94.74	94.74	92.60	93.10	92.51	22,800
Feb 14, 2024	89.00	91.21	89.00	91.21	90.63	28,000
Feb 13, 2024	90.70	90.70	89.84	89.91	89.34	27,600
Feb 12, 2024	96.02	96.02	94.40	94.72	94.12	23,000
Feb 09, 2024	99.00	99.49	98.93	99.41	98.78	15,600
Feb 08, 2024	99.25	99.25	97.79	98.12	97.50	29,000
Feb 07, 2024	97.00	99.25	97.00	99.04	98.41	108,700
Feb 06, 2024	97.24	98.87	97.24	98.87	98.25	34,900
Feb 05, 2024	97.00	97.00	96.59	97.00	96.39	19,900
Feb 02, 2024	97.72	98.35	96.87	97.00	96.39	29,100
Feb 01, 2024	96.96	97.72	96.67	97.70	97.08	46,800
Jan 31, 2024	98.00	99.54	98.00	98.13	97.51	70,100
Jan 30, 2024	97.00	97.97	97.00	97.96	97.34	30,700
Jan 29, 2024	96.60	97.26	96.44	97.24	96.63	49,100
Jan 26, 2024	96.50	96.71	96.44	96.70	96.09	24,500
Jan 25, 2024	96.18	96.81	95.99	96.30	95.69	33,000
Jan 24, 2024	96.91	96.91	96.00	96.03	95.42	33,900
Jan 23, 2024	96.35	96.53	95.90	96.46	95.85	44,400
Jan 22, 2024	95.80	95.97	94.80	95.00	94.40	88,800
Jan 19, 2024	95.67	95.81	94.63	95.81	95.21	26,500
Jan 18, 2024	93.58	93.69	92.88	93.69	93.10	46,400
Jan 17, 2024	93.05	93.55	92.91	93.55	92.96	58,600
Jan 16, 2024	94.64	94.64	93.51	93.65	93.06	50,100
Jan 12, 2024	98.09	98.09	96.76	97.07	96.46	24,700
Jan 11, 2024	97.90	99.05	96.40	97.18	96.57	42,800
Jan 10, 2024	97.69	97.95	97.64	97.94	97.32	23,400
Jan 09, 2024	97.20	97.44	96.59	96.97	96.36	70,300
Jan 08, 2024	98.19	98.19	96.23	97.10	96.49	87,200
Jan 05, 2024	98.00	98.00	96.19	96.66	96.05	28,800
Jan 04, 2024	95.95	96.59	95.95	96.24	95.63	40,800
Jan 03, 2024	97.00	97.00	95.15	95.70	95.10	45,200
Jan 02, 2024	95.47	97.28	95.47	96.86	96.25	36,900
Dec 29, 2023	97.48	97.62	97.00	97.17	96.56	26,600
Dec 28, 2023	97.87	98.00	97.53	97.60	96.98	44,600
Dec 27, 2023	95.23	99.95	95.23	97.93	97.31	31,500
Dec 26, 2023	98.59	98.59	95.80	96.38	95.77	28,600
Dec 22, 2023	96.10	96.32	95.82	95.93	95.32	27,100
Dec 21, 2023	93.17	96.32	93.17	96.13	95.52	35,600
Dec 20, 2023	93.73	96.69	93.73	94.72	94.12	38,800
Dec 19, 2023	95.24	95.53	93.02	95.35	94.75	47,200
Dec 18, 2023	94.22	94.22	93.61	93.85	93.26	44,400
Dec 15, 2023	93.36	93.60	92.89	92.89	92.30	116,800
Dec 14, 2023	93.00	95.80	92.85	93.90	93.31	102,800
Dec 13, 2023	90.01	91.66	89.65	91.66	91.08	55,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,252.68+305.27(+1.39%)

S&P 5005,170.23+42.44(+0.83%)

DOW38,852.72+177.04(+0.46%)

CAD/USD0.7323+0.0015(+0.20%)

CRUDE OIL78.27+0.16(+0.20%)

Bitcoin CAD86,059.95-1,404.66(-1.61%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

CSL Limited (CSLLY)

S&P/TSX
22,252.68
+305.27(+1.39%)

S&P 500
5,170.23
+42.44(+0.83%)

DOW
38,852.72
+177.04(+0.46%)

CAD/USD
0.7323
+0.0015(+0.20%)

CRUDE OIL
78.27
+0.16(+0.20%)

Bitcoin CAD
86,059.95
-1,404.66(-1.61%)