STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

CareSpan Health, Inc. (CSPN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0100

(+33.33%)

As of 09:30AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 30, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	36,000
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 19, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	3,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 03, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	3,000
Apr 02, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	2,000
Apr 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	71,000
Mar 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,075
Mar 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	7,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 07, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	2,000
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	2,145
Mar 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	238,000
Mar 01, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	3,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 20, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	3,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 02, 2024	0.0400	0.0400	0.0250	0.0400	0.0400	117,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 30, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	3,000
Jan 29, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	28,000
Jan 26, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	30,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 09, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	36,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	21,000
Jan 03, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	4,112
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 28, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Dec 27, 2023	0.0400	0.0400	0.0250	0.0400	0.0400	116,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 15, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	20,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 12, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Dec 11, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	3,000
Dec 08, 2023	0.0400	0.0550	0.0200	0.0550	0.0550	171,000
Dec 07, 2023	0.0600	0.0600	0.0400	0.0400	0.0400	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,650.51-64.03(-0.29%)

S&P 5005,025.89-9.80(-0.19%)

DOW37,882.12+66.20(+0.18%)

CAD/USD0.7262+0.0001(+0.01%)

CRUDE OIL80.72-1.21(-1.48%)

Bitcoin CAD78,981.49-5,330.06(-6.32%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

CareSpan Health, Inc. (CSPN.V)

S&P/TSX
21,650.51
-64.03(-0.29%)

S&P 500
5,025.89
-9.80(-0.19%)

DOW
37,882.12
+66.20(+0.18%)

CAD/USD
0.7262
+0.0001(+0.01%)

CRUDE OIL
80.72
-1.21(-1.48%)

Bitcoin CAD
78,981.49
-5,330.06(-6.32%)