STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

JPMorgan shares weighed on Dow after bank warned forecasts for net interest income were too high

CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

-0.0300

(-4.69%)

At close: 04:00PM EDT

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.6400	0.6400	0.6050	0.6100	0.6100	260,099
Sept 09, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	209,400
Sept 06, 2024	0.6600	0.6600	0.6100	0.6300	0.6300	304,600
Sept 05, 2024	0.6300	0.6900	0.6200	0.6500	0.6500	475,600
Sept 04, 2024	0.6100	0.6600	0.6100	0.6200	0.6200	135,100
Sept 03, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	591,400
Aug 30, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	270,500
Aug 29, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	106,500
Aug 28, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	127,100
Aug 27, 2024	0.6700	0.7100	0.6500	0.6900	0.6900	417,800
Aug 26, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	269,900
Aug 23, 2024	0.6500	0.6800	0.6500	0.6700	0.6700	332,700
Aug 22, 2024	0.6300	0.6300	0.6100	0.6300	0.6300	84,000
Aug 21, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	93,500
Aug 20, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	111,900
Aug 19, 2024	0.6600	0.6700	0.6300	0.6300	0.6300	279,300
Aug 16, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	102,700
Aug 15, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	436,100
Aug 14, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	48,600
Aug 13, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	11,500
Aug 12, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	114,700
Aug 09, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	98,100
Aug 08, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	131,200
Aug 07, 2024	0.5700	0.6000	0.5500	0.5500	0.5500	109,700
Aug 06, 2024	0.5700	0.5900	0.5600	0.5800	0.5800	376,300
Aug 02, 2024	0.6500	0.6500	0.5800	0.6200	0.6200	384,900
Aug 01, 2024	0.6900	0.6900	0.6100	0.6300	0.6300	270,700
Jul 31, 2024	0.6300	0.7000	0.6300	0.7000	0.7000	337,400
Jul 30, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	62,400
Jul 29, 2024	0.6200	0.6300	0.5800	0.6300	0.6300	215,900
Jul 26, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	158,300
Jul 25, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	161,300
Jul 24, 2024	0.6500	0.6700	0.6300	0.6700	0.6700	197,000
Jul 23, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	155,500
Jul 22, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	118,200
Jul 19, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	90,300
Jul 18, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	161,700
Jul 17, 2024	0.7100	0.7100	0.6200	0.6300	0.6300	649,400
Jul 16, 2024	0.7000	0.7300	0.6900	0.7100	0.7100	2,126,800
Jul 15, 2024	0.6700	0.7000	0.6600	0.6800	0.6800	719,400
Jul 12, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	153,100
Jul 11, 2024	0.6700	0.7200	0.6500	0.6700	0.6700	529,700
Jul 10, 2024	0.6400	0.6700	0.6200	0.6700	0.6700	460,400
Jul 09, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	389,000
Jul 08, 2024	0.5700	0.6000	0.5700	0.5800	0.5800	227,000
Jul 05, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	63,700
Jul 04, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	7,700
Jul 03, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	39,600
Jul 02, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	59,300
Jun 28, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	253,200
Jun 27, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	60,300
Jun 26, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	37,400
Jun 25, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	184,200
Jun 24, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	49,400
Jun 21, 2024	0.6000	0.6100	0.5500	0.6100	0.6100	423,500
Jun 20, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	450,700
Jun 19, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	35,600
Jun 18, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	64,100
Jun 17, 2024	0.5600	0.5800	0.5400	0.5500	0.5500	113,400
Jun 14, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	101,000
Jun 13, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	29,400
Jun 12, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	136,200
Jun 11, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	311,800
Jun 10, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	208,900
Jun 07, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	132,200
Jun 06, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	90,100
Jun 05, 2024	0.6300	0.6600	0.5900	0.6100	0.6100	373,600
Jun 04, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	216,200
Jun 03, 2024	0.6500	0.6600	0.6100	0.6100	0.6100	218,000
May 31, 2024	0.7200	0.7300	0.6300	0.6600	0.6600	790,700
May 30, 2024	0.6100	0.7000	0.6100	0.7000	0.7000	1,180,600
May 29, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	847,100
May 28, 2024	0.5900	0.6300	0.5900	0.6300	0.6300	446,800
May 27, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	303,100
May 24, 2024	0.5800	0.6100	0.5700	0.5800	0.5800	907,000
May 23, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	178,400
May 22, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	208,700
May 21, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	567,900
May 17, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	861,200
May 16, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	217,400
May 15, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	159,100
May 14, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	138,700
May 13, 2024	0.5900	0.6300	0.5800	0.6100	0.6100	611,800
May 10, 2024	0.5900	0.6000	0.5600	0.5900	0.5900	267,000
May 09, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	168,600
May 08, 2024	0.6100	0.6100	0.5500	0.5800	0.5800	434,700
May 07, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	249,100
May 06, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	207,400
May 03, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	94,300
May 02, 2024	0.5800	0.6300	0.5800	0.5900	0.5900	389,500
May 01, 2024	0.5900	0.6200	0.5700	0.5800	0.5800	405,500
Apr 30, 2024	0.6300	0.6300	0.5800	0.5900	0.5900	159,600
Apr 29, 2024	0.5800	0.6300	0.5800	0.6300	0.6300	107,300
Apr 26, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	90,100
Apr 25, 2024	0.5900	0.6000	0.5700	0.6000	0.6000	57,000
Apr 24, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	164,100
Apr 23, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	80,800
Apr 22, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	407,100
Apr 19, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	848,300
Apr 18, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	121,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7350-0.0027(-0.37%)

CRUDE OIL66.38-2.33(-3.39%)

Bitcoin CAD78,561.68+1,051.34(+1.36%)

STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

CanAlaska Uranium Ltd. (CVV.V)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7350
-0.0027(-0.37%)

CRUDE OIL
66.38
-2.33(-3.39%)

Bitcoin CAD
78,561.68
+1,051.34(+1.36%)