STOCKS PARE LOSSES AS U.S. CPI PRINT SEALS RATE-CUT BETS

Traders are now favouring a smaller cut from the Fed at its meeting next week

CoTec Holdings Corp. (CTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

As of 11:47AM EDT. Market open.

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	73,000
Sept 10, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	5,500
Sept 09, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	22,200
Sept 06, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	4,000
Sept 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Sept 04, 2024	0.4950	0.5100	0.4950	0.5100	0.5100	5,065
Sept 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Aug 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 27, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,003
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Aug 22, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,000
Aug 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Aug 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Aug 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	2,200
Aug 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Aug 15, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,000
Aug 14, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,000
Aug 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 12, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,500
Aug 09, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	5,000
Aug 08, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	4,500
Aug 07, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Aug 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Aug 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Jul 30, 2024	0.4750	0.4750	0.4550	0.4550	0.4550	8,000
Jul 29, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	11,720
Jul 26, 2024	0.4500	0.4750	0.4500	0.4700	0.4700	13,500
Jul 25, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	4,500
Jul 24, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jul 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jul 22, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	38,500
Jul 19, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	3,000
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 17, 2024	0.4800	0.4850	0.4600	0.4850	0.4850	4,500
Jul 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
Jul 15, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	14,000
Jul 12, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	32,800
Jul 11, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	5,500
Jul 10, 2024	0.4550	0.4800	0.4550	0.4750	0.4750	105,615
Jul 09, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	2,500
Jul 08, 2024	0.4700	0.4750	0.4550	0.4550	0.4550	17,000
Jul 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 04, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jul 03, 2024	0.4850	0.4850	0.4600	0.4600	0.4600	28,500
Jul 02, 2024	0.4700	0.4850	0.4600	0.4850	0.4850	32,484
Jun 28, 2024	0.4450	0.4500	0.4350	0.4500	0.4500	2,057
Jun 27, 2024	0.4650	0.4800	0.4500	0.4500	0.4500	15,720
Jun 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jun 24, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	11,956
Jun 21, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	2,004
Jun 20, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	10,703
Jun 19, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	617
Jun 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 17, 2024	0.4750	0.4800	0.4600	0.4800	0.4800	5,500
Jun 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jun 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Jun 12, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	2,702
Jun 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jun 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jun 03, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	13,500
May 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
May 30, 2024	0.4750	0.4750	0.4550	0.4550	0.4550	4,500
May 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
May 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	932
May 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 08, 2024	0.4700	0.4900	0.4500	0.4900	0.4900	20,500
May 07, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
May 06, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	1,500
May 03, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	1,500
May 02, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,600
May 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Apr 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Apr 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	7,000
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Apr 23, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	18,000
Apr 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 19, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	10,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,109.31+106.22(+0.46%)

S&P 5005,506.49+10.97(+0.20%)

DOW40,602.21-134.75(-0.33%)

CAD/USD0.7365+0.0017(+0.23%)

CRUDE OIL67.54+1.79(+2.72%)

Bitcoin CAD78,560.91+419.89(+0.54%)

STOCKS PARE LOSSES AS U.S. CPI PRINT SEALS RATE-CUT BETS

CoTec Holdings Corp. (CTH.V)

S&P/TSX
23,109.31
+106.22(+0.46%)

S&P 500
5,506.49
+10.97(+0.20%)

DOW
40,602.21
-134.75(-0.33%)

CAD/USD
0.7365
+0.0017(+0.23%)

CRUDE OIL
67.54
+1.79(+2.72%)

Bitcoin CAD
78,560.91
+419.89(+0.54%)