S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Delta 9 Cannabis Inc. (DN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 02:31PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	540,600
Apr 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	188,200
Apr 17, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	2,264,800
Apr 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,184,900
Apr 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	317,500
Apr 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	597,600
Apr 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	250,200
Apr 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	97,800
Apr 09, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	798,600
Apr 08, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	1,569,400
Apr 05, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	434,600
Apr 04, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	916,300
Apr 03, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	324,300
Apr 02, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	1,773,400
Apr 01, 2024	0.0500	0.0500	0.0350	0.0450	0.0450	2,204,200
Mar 28, 2024	0.0500	0.0700	0.0500	0.0500	0.0500	4,824,400
Mar 27, 2024	0.0450	0.0450	0.0380	0.0400	0.0400	1,359,500
Mar 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,798,300
Mar 25, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	8,108,700
Mar 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	624,300
Mar 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	201,000
Mar 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	722,500
Mar 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	342,100
Mar 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	228,100
Mar 15, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	557,700
Mar 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	276,600
Mar 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	262,400
Mar 12, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	257,100
Mar 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	161,500
Mar 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	141,600
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	333,000
Mar 06, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	660,100
Mar 05, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	310,900
Mar 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	8,717,200
Mar 01, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	85,100
Feb 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	216,500
Feb 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	143,100
Feb 27, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	161,600
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	132,800
Feb 23, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	193,200
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	400,600
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	199,600
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Feb 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	399,400
Feb 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	848,100
Feb 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	265,700
Feb 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	283,800
Feb 09, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	215,000
Feb 08, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	141,000
Feb 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	592,400
Feb 06, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,911,200
Feb 05, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	69,000
Feb 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	64,800
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Jan 31, 2024	0.0200	0.0250	0.0200	0.0230	0.0230	71,700
Jan 30, 2024	0.0250	0.0250	0.0200	0.0230	0.0230	26,200
Jan 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	93,500
Jan 26, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	722,700
Jan 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	528,000
Jan 24, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	287,800
Jan 23, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	162,900
Jan 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	345,300
Jan 19, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	374,500
Jan 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,200
Jan 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	488,600
Jan 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	205,100
Jan 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	751,200
Jan 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	61,600
Jan 11, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	401,700
Jan 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	115,200
Jan 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	281,200
Jan 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	297,800
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,200
Jan 04, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	124,200
Jan 03, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	132,900
Jan 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,000
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	207,100
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	86,000
Dec 21, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	14,000
Dec 20, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	111,100
Dec 19, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	30,000
Dec 18, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	118,300
Dec 15, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	55,300
Dec 14, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	25,000
Dec 13, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	125,700
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	700
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	108,500
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,600
Dec 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	92,500
Dec 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	49,600
Dec 04, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	7,500
Dec 01, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	115,900
Nov 30, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	34,300
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	81,200
Nov 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	238,100
Nov 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	51,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.14%)

CRUDE OIL83.26+0.53(+0.64%)

Bitcoin CAD88,167.41+922.72(+1.06%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Delta 9 Cannabis Inc. (DN.TO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.14%)

CRUDE OIL
83.26
+0.53(+0.64%)

Bitcoin CAD
88,167.41
+922.72(+1.06%)