STOCKS TUMBLE; DOW SUFFERS WORST DAY IN A YEAR

U.S. economic output hotter than expected in May, dampening rate-cut hopes

Edge Total Intelligence Inc. (CTRL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5400

0.0000

(0.00%)

At close: 01:35PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	18,570
May 22, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	3,500
May 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	550
May 17, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	1,700
May 16, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	2,663
May 15, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	1,500
May 14, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	4,002
May 13, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	7,497
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
May 09, 2024	0.4800	0.4850	0.4700	0.4850	0.4850	5,320
May 08, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	6,510
May 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	26,378
May 06, 2024	0.6100	0.6100	0.4800	0.5000	0.5000	65,419
May 03, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,530
May 02, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,070
May 01, 2024	0.6600	0.6700	0.6400	0.6700	0.6700	13,200
Apr 30, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	11,452
Apr 29, 2024	0.6900	0.6900	0.6200	0.6500	0.6500	29,329
Apr 26, 2024	0.7200	0.7200	0.6700	0.6700	0.6700	12,000
Apr 25, 2024	0.7800	0.8000	0.6900	0.7000	0.7000	34,930
Apr 24, 2024	0.8500	0.8600	0.7900	0.7900	0.7900	33,048
Apr 23, 2024	0.8800	0.8800	0.8300	0.8400	0.8400	7,545
Apr 22, 2024	0.9000	0.9200	0.8400	0.8400	0.8400	21,602
Apr 19, 2024	0.9800	0.9800	0.8900	0.8900	0.8900	22,547
Apr 18, 2024	0.9300	0.9600	0.9300	0.9600	0.9600	19,000
Apr 17, 2024	0.9400	0.9400	0.9000	0.9300	0.9300	7,000
Apr 16, 2024	0.9500	0.9600	0.9100	0.9500	0.9500	41,489
Apr 15, 2024	0.9500	0.9900	0.9500	0.9500	0.9500	56,940
Apr 12, 2024	0.9400	0.9600	0.9300	0.9400	0.9400	56,490
Apr 11, 2024	0.9500	0.9600	0.9000	0.9400	0.9400	31,694
Apr 10, 2024	0.9600	0.9600	0.9400	0.9400	0.9400	34,259
Apr 09, 2024	0.9800	0.9800	0.9200	0.9700	0.9700	18,650
Apr 08, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	30,612
Apr 05, 2024	1.0100	1.0100	0.9300	0.9400	0.9400	10,400
Apr 04, 2024	0.9900	1.0100	0.9300	1.0000	1.0000	26,455
Apr 03, 2024	1.0000	1.0000	0.9400	0.9900	0.9900	24,182
Apr 02, 2024	1.0500	1.0500	0.9400	1.0000	1.0000	57,632
Apr 01, 2024	1.0200	1.0500	0.9900	1.0300	1.0300	21,120
Mar 28, 2024	1.0500	1.0500	0.9300	1.0100	1.0100	29,196
Mar 27, 2024	1.0500	1.0500	1.0100	1.0500	1.0500	19,000
Mar 26, 2024	1.0500	1.0500	0.9500	0.9500	0.9500	16,681
Mar 25, 2024	1.0200	1.0400	1.0100	1.0300	1.0300	40,800
Mar 22, 2024	0.9700	1.0200	0.9700	1.0200	1.0200	38,950
Mar 21, 2024	0.9700	0.9800	0.9500	0.9700	0.9700	13,256
Mar 20, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	7,540
Mar 19, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	4,500
Mar 18, 2024	0.9500	0.9600	0.9300	0.9600	0.9600	8,000
Mar 15, 2024	0.9300	0.9700	0.9300	0.9400	0.9400	94,325
Mar 14, 2024	0.9200	0.9200	0.8500	0.8500	0.8500	13,610
Mar 13, 2024	0.8500	0.9200	0.8100	0.9200	0.9200	17,500
Mar 12, 2024	0.9200	0.9200	0.8000	0.8300	0.8300	31,600
Mar 11, 2024	0.9300	0.9300	0.8000	0.8100	0.8100	41,950
Mar 08, 2024	0.9000	0.9300	0.8900	0.9300	0.9300	28,100
Mar 07, 2024	0.9000	0.9100	0.8800	0.9000	0.9000	31,780
Mar 06, 2024	0.8700	0.9000	0.8200	0.9000	0.9000	74,577
Mar 05, 2024	0.8000	0.8500	0.7900	0.8450	0.8450	41,000
Mar 04, 2024	0.8100	0.8400	0.7900	0.8100	0.8100	10,000
Mar 01, 2024	0.7400	0.8100	0.7300	0.8100	0.8100	29,000
Feb 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
Feb 28, 2024	0.7400	0.7400	0.7000	0.7400	0.7400	4,504
Feb 27, 2024	0.8000	0.8000	0.7000	0.7400	0.7400	16,030
Feb 26, 2024	0.7200	0.7500	0.7000	0.7500	0.7500	21,000
Feb 23, 2024	0.7600	0.7600	0.7200	0.7200	0.7200	2,500
Feb 22, 2024	0.7700	0.8100	0.7100	0.7500	0.7500	26,100
Feb 21, 2024	0.7400	0.8200	0.7300	0.7700	0.7700	24,500
Feb 20, 2024	0.8100	0.8100	0.7400	0.7400	0.7400	31,200
Feb 16, 2024	0.8000	0.8200	0.7700	0.8000	0.8000	28,500
Feb 15, 2024	0.8000	0.8200	0.7700	0.7700	0.7700	19,692
Feb 14, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	17,807
Feb 13, 2024	0.8000	0.8000	0.6800	0.8000	0.8000	29,559
Feb 12, 2024	0.7500	0.8000	0.7000	0.7700	0.7700	24,604
Feb 09, 2024	0.8000	0.8000	0.7100	0.7500	0.7500	90,100
Feb 08, 2024	0.7200	0.9700	0.7100	0.7700	0.7700	166,500
Feb 07, 2024	0.6800	0.6900	0.6500	0.6900	0.6900	10,500
Feb 06, 2024	0.6700	0.7000	0.6300	0.6300	0.6300	18,500
Feb 05, 2024	0.6700	0.7100	0.6400	0.6800	0.6800	52,000
Feb 02, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	12,500
Feb 01, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	19,500
Jan 31, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	4,500
Jan 30, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	40,500
Jan 29, 2024	0.7000	0.7500	0.7000	0.7400	0.7400	29,120
Jan 26, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	16,143
Jan 25, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	16,500
Jan 24, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	1,500
Jan 23, 2024	0.6600	0.7000	0.6600	0.6700	0.6700	15,000
Jan 22, 2024	0.6300	0.6900	0.5700	0.6600	0.6600	20,012
Jan 19, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	10,000
Jan 18, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	1,502
Jan 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Jan 16, 2024	0.6500	0.6800	0.6000	0.6300	0.6300	12,000
Jan 15, 2024	0.6000	0.6900	0.6000	0.6500	0.6500	32,500
Jan 12, 2024	0.5200	0.5800	0.5100	0.5800	0.5800	76,775
Jan 11, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	4,000
Jan 10, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	27,500
Jan 09, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	2,500
Jan 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,000
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,500
Jan 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jan 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 02, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	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/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7281-0.0025(-0.34%)

CRUDE OIL76.86-0.71(-0.92%)

Bitcoin CAD92,381.97-3,409.06(-3.56%)

STOCKS TUMBLE; DOW SUFFERS WORST DAY IN A YEAR

Edge Total Intelligence Inc. (CTRL.V)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7281
-0.0025(-0.34%)

CRUDE OIL
76.86
-0.71(-0.92%)

Bitcoin CAD
92,381.97
-3,409.06(-3.56%)