STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Draganfly Inc. (DPRO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3500

+0.0050

(+1.45%)

As of 10:32AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,800
Apr 30, 2024	0.3550	0.4000	0.3450	0.3450	0.3450	212,053
Apr 29, 2024	0.3450	0.3800	0.3450	0.3550	0.3550	67,300
Apr 26, 2024	0.3500	0.3850	0.3500	0.3550	0.3550	46,300
Apr 25, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	189,300
Apr 24, 2024	0.3900	0.3900	0.3650	0.3700	0.3700	26,541
Apr 23, 2024	0.3500	0.4250	0.3500	0.3900	0.3900	346,768
Apr 22, 2024	0.3350	0.4000	0.3250	0.4000	0.4000	417,831
Apr 19, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	24,530
Apr 18, 2024	0.3700	0.3700	0.3300	0.3350	0.3350	84,230
Apr 17, 2024	0.3300	0.3650	0.3200	0.3600	0.3600	137,765
Apr 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,020
Apr 15, 2024	0.3400	0.3500	0.2750	0.3300	0.3300	88,063
Apr 12, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	15,840
Apr 11, 2024	0.3100	0.3450	0.3100	0.3400	0.3400	46,739
Apr 10, 2024	0.3150	0.3250	0.3000	0.3200	0.3200	37,600
Apr 09, 2024	0.3050	0.3250	0.3050	0.3250	0.3250	39,186
Apr 08, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	38,129
Apr 05, 2024	0.3350	0.3350	0.3000	0.3000	0.3000	143,700
Apr 04, 2024	0.3450	0.3550	0.3300	0.3300	0.3300	105,910
Apr 03, 2024	0.2950	0.3500	0.2950	0.3400	0.3400	104,403
Apr 02, 2024	0.3300	0.3300	0.2900	0.3100	0.3100	63,544
Apr 01, 2024	0.2650	0.3300	0.2600	0.3200	0.3200	161,850
Mar 28, 2024	0.2500	0.2600	0.2350	0.2550	0.2550	190,083
Mar 27, 2024	0.2350	0.2550	0.2350	0.2500	0.2500	76,784
Mar 26, 2024	0.2400	0.2450	0.2350	0.2350	0.2350	88,501
Mar 25, 2024	0.2300	0.2450	0.2300	0.2350	0.2350	48,870
Mar 22, 2024	0.2500	0.2500	0.2300	0.2350	0.2350	11,664
Mar 21, 2024	0.2350	0.2450	0.2350	0.2350	0.2350	25,989
Mar 20, 2024	0.2450	0.2550	0.2300	0.2300	0.2300	76,250
Mar 19, 2024	0.2400	0.2450	0.2250	0.2400	0.2400	30,300
Mar 18, 2024	0.2300	0.2450	0.2000	0.2350	0.2350	204,567
Mar 15, 2024	0.2400	0.2450	0.2250	0.2350	0.2350	41,901
Mar 14, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	49,151
Mar 13, 2024	0.2400	0.2600	0.2250	0.2350	0.2350	109,075
Mar 12, 2024	0.2400	0.2400	0.2250	0.2250	0.2250	84,700
Mar 11, 2024	0.2200	0.2350	0.2200	0.2300	0.2300	11,300
Mar 08, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	26,600
Mar 07, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	11,602
Mar 06, 2024	0.2350	0.2350	0.2200	0.2300	0.2300	55,060
Mar 05, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	13,780
Mar 04, 2024	0.2250	0.2400	0.2150	0.2150	0.2150	142,469
Mar 01, 2024	0.2900	0.2900	0.2200	0.2250	0.2250	572,426
Feb 29, 2024	0.2300	0.2950	0.2200	0.2850	0.2850	366,420
Feb 28, 2024	0.2250	0.2300	0.2100	0.2200	0.2200	79,805
Feb 27, 2024	0.2400	0.2400	0.2100	0.2300	0.2300	149,647
Feb 26, 2024	0.2050	0.2300	0.1900	0.2200	0.2200	248,043
Feb 23, 2024	0.2400	0.2400	0.1850	0.2000	0.2000	950,111
Feb 22, 2024	0.3800	0.3800	0.2250	0.2350	0.2350	2,246,788
Feb 21, 2024	0.5200	0.5300	0.4800	0.5100	0.5100	27,497
Feb 20, 2024	0.5900	0.5900	0.5000	0.5700	0.5700	30,834
Feb 16, 2024	0.6400	0.6400	0.5000	0.5700	0.5700	59,114
Feb 15, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	10,800
Feb 14, 2024	0.5600	0.6200	0.5600	0.6000	0.6000	16,370
Feb 13, 2024	0.6000	0.6000	0.5600	0.5800	0.5800	22,195
Feb 12, 2024	0.5400	0.6400	0.5400	0.6000	0.6000	60,623
Feb 09, 2024	0.4850	0.5400	0.4850	0.5400	0.5400	50,343
Feb 08, 2024	0.4550	0.4950	0.4550	0.4950	0.4950	9,168
Feb 07, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	11,391
Feb 06, 2024	0.4500	0.5100	0.4500	0.4900	0.4900	5,170
Feb 05, 2024	0.4900	0.5000	0.4550	0.5000	0.5000	44,350
Feb 02, 2024	0.4900	0.5500	0.4750	0.4900	0.4900	67,490
Feb 01, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	94,340
Jan 31, 2024	0.5200	0.5200	0.4750	0.4750	0.4750	28,349
Jan 30, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	5,575
Jan 29, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	35,770
Jan 26, 2024	0.5400	0.5400	0.4750	0.4800	0.4800	18,725
Jan 25, 2024	0.5100	0.5200	0.4700	0.5000	0.5000	16,003
Jan 24, 2024	0.5400	0.5400	0.4700	0.4700	0.4700	16,065
Jan 23, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	17,901
Jan 22, 2024	0.5500	0.5500	0.4650	0.4800	0.4800	85,126
Jan 19, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	25,000
Jan 18, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	23,090
Jan 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 16, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	24,573
Jan 15, 2024	0.5300	0.5400	0.5000	0.5400	0.5400	16,600
Jan 12, 2024	0.5100	0.5400	0.5100	0.5200	0.5200	15,695
Jan 11, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	32,791
Jan 10, 2024	0.5800	0.5800	0.5200	0.5300	0.5300	83,974
Jan 09, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	4,405
Jan 08, 2024	0.6200	0.6200	0.5500	0.5600	0.5600	60,638
Jan 05, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	28,550
Jan 04, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	4,800
Jan 03, 2024	0.6600	0.6900	0.6200	0.6200	0.6200	38,622
Jan 02, 2024	0.6400	0.6600	0.6200	0.6600	0.6600	29,898
Dec 29, 2023	0.6100	0.6400	0.6000	0.6400	0.6400	31,931
Dec 28, 2023	0.6000	0.6200	0.5800	0.6000	0.6000	31,553
Dec 27, 2023	0.6500	0.6600	0.5900	0.6000	0.6000	35,560
Dec 22, 2023	0.6200	0.6500	0.6000	0.6500	0.6500	48,815
Dec 21, 2023	0.5700	0.6500	0.5700	0.6100	0.6100	19,212
Dec 20, 2023	0.6500	0.6500	0.5800	0.6100	0.6100	34,180
Dec 19, 2023	0.6800	0.6900	0.6500	0.6600	0.6600	71,913
Dec 18, 2023	0.7200	0.7400	0.6800	0.6800	0.6800	99,501
Dec 15, 2023	0.7500	0.7700	0.7400	0.7400	0.7400	16,653
Dec 14, 2023	0.7100	0.7700	0.7100	0.7500	0.7500	32,834
Dec 13, 2023	0.7400	0.7500	0.7100	0.7400	0.7400	17,600
Dec 12, 2023	0.8100	0.8100	0.7200	0.7300	0.7300	26,300
Dec 11, 2023	0.7300	0.8100	0.7100	0.7600	0.7600	81,521
Dec 08, 2023	0.7100	0.7500	0.7000	0.7300	0.7300	39,000
Dec 07, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,626.27-88.27(-0.41%)

S&P 5005,021.99-13.70(-0.27%)

DOW37,893.27+77.35(+0.20%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL79.89-2.04(-2.49%)

Bitcoin CAD78,502.96-5,542.12(-6.59%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Draganfly Inc. (DPRO.CN)

S&P/TSX
21,626.27
-88.27(-0.41%)

S&P 500
5,021.99
-13.70(-0.27%)

DOW
37,893.27
+77.35(+0.20%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
79.89
-2.04(-2.49%)

Bitcoin CAD
78,502.96
-5,542.12(-6.59%)