STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

Daifuku Co., Ltd. (DFKCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

9.16

+0.03

(+0.33%)

As of 11:54AM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	9.04	9.16	9.04	9.16	9.16	687
Jun 25, 2024	9.09	9.24	9.08	9.13	9.13	725,900
Jun 24, 2024	9.21	9.24	9.16	9.16	9.16	102,600
Jun 21, 2024	9.24	9.26	9.21	9.21	9.21	39,300
Jun 20, 2024	8.95	9.27	8.95	9.20	9.20	46,600
Jun 18, 2024	9.15	9.31	9.10	9.20	9.20	193,600
Jun 17, 2024	9.43	9.43	8.99	9.25	9.25	70,400
Jun 14, 2024	9.10	9.10	9.04	9.06	9.06	55,200
Jun 13, 2024	9.06	9.17	8.93	9.14	9.14	26,700
Jun 12, 2024	9.39	9.39	9.05	9.06	9.06	31,000
Jun 11, 2024	9.01	9.04	8.98	9.04	9.04	36,600
Jun 10, 2024	8.84	9.18	8.84	9.14	9.14	46,000
Jun 07, 2024	9.22	9.26	9.10	9.24	9.24	27,600
Jun 06, 2024	9.35	9.35	9.07	9.28	9.28	25,900
Jun 05, 2024	8.94	9.14	8.79	9.07	9.07	34,100
Jun 04, 2024	9.20	9.21	9.03	9.12	9.12	66,400
Jun 03, 2024	8.90	8.90	8.60	8.87	8.87	158,000
May 31, 2024	8.50	8.68	8.50	8.68	8.68	122,400
May 30, 2024	8.52	8.92	8.52	8.74	8.74	101,200
May 29, 2024	8.74	8.87	8.71	8.71	8.71	91,200
May 28, 2024	9.01	9.02	8.94	8.97	8.97	64,200
May 24, 2024	9.19	9.19	9.05	9.12	9.12	31,200
May 23, 2024	9.28	9.28	9.05	9.07	9.07	51,500
May 22, 2024	9.47	9.60	9.30	9.30	9.30	40,600
May 21, 2024	9.62	9.93	9.62	9.76	9.76	67,400
May 20, 2024	10.05	10.23	9.90	9.96	9.96	41,100
May 17, 2024	10.05	10.12	9.92	9.92	9.92	40,100
May 16, 2024	10.13	10.46	10.13	10.37	10.37	90,200
May 15, 2024	10.38	10.38	10.09	10.33	10.33	28,800
May 14, 2024	9.92	10.02	9.64	10.02	10.02	62,100
May 13, 2024	10.27	10.63	10.27	10.56	10.56	24,400
May 10, 2024	11.01	11.19	11.01	11.11	11.11	66,000
May 09, 2024	10.48	10.79	10.48	10.73	10.73	23,400
May 08, 2024	10.20	10.59	10.20	10.58	10.58	21,900
May 07, 2024	10.19	10.55	10.19	10.47	10.47	37,700
May 06, 2024	10.41	10.57	10.23	10.43	10.43	64,500
May 03, 2024	10.33	10.39	10.27	10.35	10.35	25,700
May 02, 2024	10.33	10.52	10.16	10.18	10.18	23,600
May 01, 2024	10.18	10.33	10.13	10.15	10.15	13,300
Apr 30, 2024	10.11	10.52	10.11	10.19	10.19	93,900
Apr 29, 2024	10.03	10.26	9.94	10.24	10.24	62,400
Apr 26, 2024	10.45	10.45	10.08	10.08	10.08	25,100
Apr 25, 2024	10.00	10.21	9.98	10.06	10.06	39,600
Apr 24, 2024	10.17	10.60	10.16	10.37	10.37	38,900
Apr 23, 2024	10.16	10.28	10.01	10.20	10.20	79,000
Apr 22, 2024	10.11	10.27	10.11	10.20	10.20	33,200
Apr 19, 2024	10.33	10.33	10.15	10.24	10.24	31,500
Apr 18, 2024	10.47	10.62	10.38	10.50	10.50	23,000
Apr 17, 2024	10.55	10.61	10.47	10.54	10.54	54,900
Apr 16, 2024	10.95	10.95	10.77	10.82	10.82	39,500
Apr 15, 2024	11.34	11.34	11.08	11.11	11.11	33,100
Apr 12, 2024	11.07	11.28	11.04	11.04	11.04	17,000
Apr 11, 2024	11.43	11.54	11.29	11.41	11.41	52,600
Apr 10, 2024	11.17	11.23	11.06	11.17	11.17	90,900
Apr 09, 2024	11.33	11.36	11.30	11.30	11.30	48,400
Apr 08, 2024	11.61	11.66	11.41	11.42	11.42	15,500
Apr 05, 2024	11.39	11.48	11.39	11.43	11.43	54,200
Apr 04, 2024	11.51	11.52	11.29	11.33	11.33	21,400
Apr 03, 2024	11.32	11.40	11.32	11.39	11.39	24,200
Apr 02, 2024	11.65	11.73	11.32	11.37	11.37	24,500
Apr 01, 2024	11.72	11.91	11.50	11.52	11.52	12,500
Mar 28, 2024	11.72	11.96	11.72	11.94	11.94	15,200
Mar 27, 2024	11.72	11.85	11.72	11.78	11.78	19,000
Mar 26, 2024	11.81	12.05	11.81	11.94	11.94	36,200
Mar 25, 2024	11.76	11.98	11.76	11.85	11.85	48,200
Mar 22, 2024	11.94	11.98	11.92	11.93	11.93	76,200
Mar 21, 2024	11.17	11.84	11.17	11.56	11.56	27,900
Mar 20, 2024	11.25	11.27	11.13	11.24	11.24	14,700
Mar 19, 2024	11.09	11.18	11.06	11.15	11.15	79,100
Mar 18, 2024	11.30	11.30	11.18	11.22	11.22	37,900
Mar 15, 2024	11.45	11.45	10.97	11.03	11.03	84,900
Mar 14, 2024	10.94	11.00	10.88	10.89	10.89	131,800
Mar 13, 2024	11.35	11.35	10.93	10.99	10.99	20,000
Mar 12, 2024	11.57	11.57	11.10	11.24	11.24	35,500
Mar 11, 2024	11.67	11.70	11.34	11.35	11.35	29,400
Mar 08, 2024	11.78	11.80	11.66	11.67	11.67	29,700
Mar 07, 2024	11.82	11.85	11.77	11.80	11.80	13,400
Mar 06, 2024	11.70	11.93	11.70	11.74	11.74	45,000
Mar 05, 2024	11.51	11.51	11.38	11.42	11.42	29,700
Mar 04, 2024	11.72	11.72	11.51	11.57	11.57	22,900
Mar 01, 2024	11.72	11.82	11.72	11.81	11.81	34,300
Feb 29, 2024	11.78	11.85	11.74	11.80	11.80	51,700
Feb 28, 2024	11.63	11.66	11.60	11.61	11.61	11,500
Feb 27, 2024	11.70	11.72	11.68	11.71	11.71	33,800
Feb 26, 2024	11.55	11.57	11.28	11.55	11.55	28,800
Feb 23, 2024	11.28	11.37	11.24	11.25	11.25	46,900
Feb 22, 2024	11.26	11.68	11.20	11.29	11.29	14,100
Feb 21, 2024	11.23	11.23	11.04	11.09	11.09	42,700
Feb 20, 2024	11.19	11.19	11.12	11.17	11.17	14,500
Feb 16, 2024	11.30	11.30	10.83	10.98	10.98	44,000
Feb 15, 2024	11.35	11.47	11.16	11.25	11.25	27,600
Feb 14, 2024	10.73	10.80	10.70	10.78	10.78	39,800
Feb 13, 2024	10.63	10.64	10.44	10.56	10.56	42,200
Feb 12, 2024	10.93	10.95	10.57	10.93	10.93	12,500
Feb 09, 2024	10.92	10.92	10.75	10.81	10.81	29,700
Feb 08, 2024	10.03	10.25	10.00	10.18	10.18	81,000
Feb 07, 2024	9.52	9.72	9.35	9.65	9.65	40,600
Feb 06, 2024	9.39	9.57	9.26	9.55	9.55	19,100
Feb 05, 2024	9.58	9.77	9.52	9.69	9.69	23,100
Feb 02, 2024	9.70	9.77	9.68	9.75	9.75	19,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,760.79-27.69(-0.13%)

S&P 5005,471.24+1.94(+0.04%)

DOW39,139.30+27.14(+0.07%)

CAD/USD0.7299-0.0024(-0.33%)

CRUDE OIL80.61-0.22(-0.27%)

Bitcoin CAD84,232.77-344.16(-0.41%)

STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

Daifuku Co., Ltd. (DFKCY)

S&P/TSX
21,760.79
-27.69(-0.13%)

S&P 500
5,471.24
+1.94(+0.04%)

DOW
39,139.30
+27.14(+0.07%)

CAD/USD
0.7299
-0.0024(-0.33%)

CRUDE OIL
80.61
-0.22(-0.27%)

Bitcoin CAD
84,232.77
-344.16(-0.41%)