STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Arianne Phosphate Inc. (DAN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2800

+0.0200

(+7.69%)

At close: 03:47PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	61,000
Apr 12, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	12,400
Apr 11, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	48,400
Apr 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	61,600
Apr 09, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,600
Apr 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	49,800
Apr 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,100
Apr 04, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	27,000
Apr 03, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	76,500
Apr 02, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	25,600
Apr 01, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	124,900
Mar 28, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	61,600
Mar 27, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	83,300
Mar 26, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	165,900
Mar 25, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	130,900
Mar 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,100
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,600
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,300
Mar 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,900
Mar 15, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	70,800
Mar 14, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	60,800
Mar 13, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	98,100
Mar 12, 2024	0.2900	0.3200	0.2800	0.3000	0.3000	27,000
Mar 11, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	53,000
Mar 08, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	39,800
Mar 07, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	79,900
Mar 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Mar 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,200
Mar 04, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	144,000
Mar 01, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	49,000
Feb 29, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	98,500
Feb 28, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,300
Feb 27, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	81,600
Feb 26, 2024	0.3100	0.3300	0.2800	0.3200	0.3200	198,400
Feb 23, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	13,200
Feb 22, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	204,900
Feb 21, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	74,200
Feb 20, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	43,200
Feb 16, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	33,800
Feb 15, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	98,400
Feb 14, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	46,500
Feb 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Feb 12, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	63,500
Feb 09, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	79,000
Feb 08, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	59,100
Feb 07, 2024	0.3400	0.3600	0.3300	0.3300	0.3300	177,900
Feb 06, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	65,000
Feb 05, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	214,600
Feb 02, 2024	0.4000	0.4000	0.3500	0.3900	0.3900	145,200
Feb 01, 2024	0.4100	0.4100	0.3700	0.4000	0.4000	226,900
Jan 31, 2024	0.3900	0.4300	0.3900	0.4100	0.4100	377,200
Jan 30, 2024	0.3600	0.3900	0.3500	0.3900	0.3900	287,900
Jan 29, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	92,700
Jan 26, 2024	0.3400	0.3800	0.3200	0.3400	0.3400	403,800
Jan 25, 2024	0.3000	0.3500	0.3000	0.3400	0.3400	130,100
Jan 24, 2024	0.3100	0.3500	0.3000	0.3100	0.3100	345,400
Jan 23, 2024	0.2700	0.3500	0.2700	0.3300	0.3300	836,300
Jan 22, 2024	0.2000	0.2800	0.1900	0.2800	0.2800	461,200
Jan 19, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	230,100
Jan 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	28,100
Jan 17, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	248,300
Jan 16, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	222,200
Jan 15, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	18,000
Jan 12, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	25,700
Jan 11, 2024	0.2200	0.2300	0.2000	0.2100	0.2100	162,400
Jan 10, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	76,800
Jan 09, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	37,600
Jan 08, 2024	0.2400	0.2400	0.2200	0.2400	0.2400	66,800
Jan 05, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	41,500
Jan 04, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	19,000
Jan 03, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	93,200
Jan 02, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	32,200
Dec 29, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	136,000
Dec 28, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	135,700
Dec 27, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	157,800
Dec 22, 2023	0.2500	0.2500	0.2400	0.2500	0.2500	62,000
Dec 21, 2023	0.2800	0.2800	0.2400	0.2400	0.2400	469,900
Dec 20, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	31,200
Dec 19, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	198,800
Dec 18, 2023	0.2700	0.2800	0.2600	0.2600	0.2600	53,500
Dec 15, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	69,900
Dec 14, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	118,600
Dec 13, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	14,100
Dec 12, 2023	0.2700	0.3000	0.2700	0.3000	0.3000	473,000
Dec 11, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	30,200
Dec 08, 2023	0.3100	0.3100	0.2800	0.2900	0.2900	45,600
Dec 07, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	30,800
Dec 06, 2023	0.3400	0.3400	0.3100	0.3300	0.3300	181,400
Dec 05, 2023	0.2800	0.3400	0.2800	0.3400	0.3400	402,900
Dec 04, 2023	0.2700	0.2800	0.2600	0.2800	0.2800	215,100
Dec 01, 2023	0.2400	0.2700	0.2400	0.2500	0.2500	89,900
Nov 30, 2023	0.2500	0.2500	0.2400	0.2500	0.2500	56,500
Nov 29, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	16,100
Nov 28, 2023	0.2600	0.2600	0.2400	0.2500	0.2500	57,700
Nov 27, 2023	0.2500	0.2600	0.2400	0.2600	0.2600	127,400
Nov 24, 2023	0.2600	0.2700	0.2300	0.2700	0.2700	98,300
Nov 23, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	12,000
Nov 22, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	112,700
Nov 21, 2023	0.3000	0.3000	0.2500	0.2700	0.2700	123,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7244-0.0009(-0.12%)

CRUDE OIL85.69+0.28(+0.33%)

Bitcoin CAD87,269.91-4,362.93(-4.76%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Arianne Phosphate Inc. (DAN.V)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7244
-0.0009(-0.12%)

CRUDE OIL
85.69
+0.28(+0.33%)

Bitcoin CAD
87,269.91
-4,362.93(-4.76%)