STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Daiichi Sankyo Company, Limited (DSKYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.21

-1.01

(-2.79%)

As of 12:14PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	35.08	35.21	34.57	35.21	35.21	959
May 06, 2024	36.97	36.97	35.13	36.22	36.22	6,100
May 03, 2024	35.21	36.80	35.05	36.41	36.41	9,800
May 02, 2024	36.06	36.36	35.18	35.18	35.18	2,100
May 01, 2024	34.27	34.84	34.16	34.35	34.35	1,100
Apr 30, 2024	33.61	33.61	33.00	33.29	33.29	47,100
Apr 29, 2024	32.47	32.78	32.42	32.78	32.78	9,200
Apr 26, 2024	32.64	32.64	31.21	31.85	31.85	3,700
Apr 25, 2024	31.45	31.45	30.17	30.30	30.30	1,800
Apr 24, 2024	30.84	30.99	29.82	30.99	30.99	1,000
Apr 23, 2024	29.17	30.81	29.17	30.81	30.81	88,300
Apr 22, 2024	29.42	30.78	29.42	30.45	30.45	2,200
Apr 19, 2024	29.96	30.56	29.96	30.30	30.30	1,076,300
Apr 18, 2024	28.54	29.96	28.54	29.75	29.75	17,300
Apr 17, 2024	28.22	28.22	28.22	28.22	28.22	9,600
Apr 16, 2024	30.49	30.49	28.73	28.80	28.80	1,700
Apr 15, 2024	28.96	30.06	28.94	28.94	28.94	1,500
Apr 12, 2024	29.60	29.60	29.42	29.42	29.42	1,000
Apr 11, 2024	28.77	28.77	28.61	28.61	28.61	900
Apr 10, 2024	29.03	29.03	29.03	29.03	29.03	500
Apr 09, 2024	31.50	31.50	30.35	30.35	30.35	2,400
Apr 08, 2024	31.46	31.62	31.46	31.62	31.62	1,100
Apr 05, 2024	30.89	30.89	30.80	30.89	30.89	1,300
Apr 04, 2024	31.82	31.82	30.75	30.75	30.75	5,600
Apr 03, 2024	32.09	32.25	30.00	30.31	30.31	2,000
Apr 02, 2024	31.17	31.17	30.31	31.01	31.01	1,600
Apr 01, 2024	31.55	32.60	30.95	31.44	31.44	3,200
Mar 28, 2024	31.81	32.41	31.81	32.41	32.41	1,400
Mar 28, 2024	0.198 Dividend
Mar 27, 2024	33.43	33.59	32.30	32.41	32.21	2,400
Mar 26, 2024	32.55	32.55	32.00	32.00	31.80	1,200
Mar 25, 2024	32.42	32.58	32.39	32.55	32.35	1,600
Mar 22, 2024	31.93	33.05	31.78	31.78	31.59	1,300
Mar 21, 2024	31.70	31.70	31.70	31.70	31.51	600
Mar 20, 2024	32.06	32.81	31.90	32.81	32.61	1,400
Mar 19, 2024	31.89	31.89	31.73	31.73	31.54	700
Mar 18, 2024	32.50	33.93	32.41	32.41	32.21	1,600
Mar 15, 2024	33.47	33.63	30.99	30.99	30.80	1,100
Mar 14, 2024	32.29	32.29	32.29	32.29	32.09	600
Mar 13, 2024	31.57	31.86	31.08	31.86	31.67	3,300
Mar 12, 2024	32.81	33.02	31.57	31.57	31.38	1,500
Mar 11, 2024	32.63	33.65	32.31	32.31	32.11	2,500
Mar 08, 2024	33.09	33.81	32.38	33.70	33.49	2,100
Mar 07, 2024	32.11	33.49	32.11	32.66	32.46	1,300
Mar 06, 2024	34.02	34.02	32.11	32.27	32.07	2,100
Mar 05, 2024	32.88	33.80	32.72	32.78	32.58	13,700
Mar 04, 2024	32.51	33.49	32.51	32.51	32.31	1,600
Mar 01, 2024	32.50	32.50	32.50	32.50	32.30	700
Feb 29, 2024	33.05	33.05	32.50	32.50	32.30	900
Feb 28, 2024	32.02	34.40	32.02	34.24	34.03	1,500
Feb 27, 2024	33.87	33.87	33.87	33.87	33.66	600
Feb 26, 2024	34.64	34.64	33.13	33.87	33.66	1,300
Feb 23, 2024	33.80	33.80	31.98	33.03	32.83	2,000
Feb 22, 2024	33.71	33.86	32.06	33.86	33.65	21,400
Feb 21, 2024	33.59	33.75	31.80	32.65	32.45	1,700
Feb 20, 2024	32.85	33.49	31.63	31.63	31.44	2,100
Feb 16, 2024	31.41	32.85	31.41	32.80	32.60	1,200
Feb 15, 2024	32.66	32.80	31.19	31.24	31.05	1,800
Feb 14, 2024	32.46	32.62	31.06	31.90	31.71	15,200
Feb 13, 2024	31.74	31.94	30.67	31.65	31.46	2,500
Feb 12, 2024	31.93	32.08	30.22	30.38	30.19	2,500
Feb 09, 2024	31.88	32.22	30.16	31.93	31.73	1,100
Feb 08, 2024	32.15	32.15	30.86	31.88	31.69	4,100
Feb 07, 2024	31.44	31.44	31.18	31.34	31.15	600
Feb 06, 2024	31.36	31.52	30.50	30.50	30.31	3,000
Feb 05, 2024	31.75	31.91	29.94	31.47	31.28	1,300
Feb 02, 2024	31.26	31.26	31.26	31.26	31.07	400
Feb 01, 2024	30.73	32.89	30.73	31.26	31.07	1,900
Jan 31, 2024	30.54	30.54	29.43	29.59	29.41	1,300
Jan 30, 2024	30.12	30.26	28.80	28.81	28.63	900
Jan 29, 2024	30.31	30.47	28.42	28.99	28.81	3,600
Jan 26, 2024	29.62	29.62	29.45	29.57	29.39	5,800
Jan 25, 2024	28.47	28.47	28.47	28.47	28.30	700
Jan 24, 2024	30.30	30.46	28.76	28.76	28.58	1,200
Jan 23, 2024	30.90	30.90	28.97	30.54	30.35	2,100
Jan 22, 2024	30.68	30.68	29.06	29.66	29.48	9,400
Jan 19, 2024	30.35	30.35	28.65	28.65	28.47	13,900
Jan 18, 2024	30.24	30.24	28.20	29.61	29.43	5,200
Jan 17, 2024	30.02	30.18	29.71	29.71	29.53	13,300
Jan 16, 2024	31.50	31.61	30.17	30.17	29.99	6,200
Jan 12, 2024	32.15	32.31	32.05	32.15	31.95	1,700
Jan 11, 2024	31.81	31.97	30.18	30.22	30.04	13,700
Jan 10, 2024	30.42	30.58	29.60	29.60	29.42	1,100
Jan 09, 2024	28.17	28.99	28.01	28.99	28.81	13,600
Jan 08, 2024	28.83	28.83	27.27	28.41	28.24	9,500
Jan 05, 2024	27.84	28.26	27.24	27.40	27.23	6,300
Jan 04, 2024	27.84	27.84	27.75	27.80	27.63	1,900
Jan 03, 2024	27.42	27.58	27.42	27.58	27.41	4,500
Jan 02, 2024	27.75	27.80	26.32	26.32	26.16	6,000
Dec 29, 2023	27.84	27.85	26.45	26.61	26.45	3,200
Dec 28, 2023	28.36	28.36	27.24	27.70	27.53	1,700
Dec 27, 2023	27.52	27.52	26.85	26.85	26.69	3,200
Dec 26, 2023	26.23	28.32	26.07	27.75	27.58	4,700
Dec 22, 2023	26.11	28.02	25.95	26.15	25.99	8,400
Dec 21, 2023	26.21	27.49	26.13	26.45	26.29	3,300
Dec 20, 2023	26.91	27.48	26.75	27.15	26.98	3,100
Dec 19, 2023	26.27	27.95	26.12	27.79	27.62	11,600
Dec 18, 2023	28.78	28.79	27.23	27.35	27.18	7,300
Dec 15, 2023	27.98	28.32	27.82	28.30	28.13	8,400
Dec 14, 2023	28.27	29.03	28.11	28.57	28.40	6,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,325.72+66.25(+0.30%)

S&P 5005,196.92+16.18(+0.31%)

DOW38,925.17+72.90(+0.19%)

CAD/USD0.7287-0.0034(-0.47%)

CRUDE OIL78.89+0.41(+0.52%)

Bitcoin CAD87,124.12+122.45(+0.14%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Daiichi Sankyo Company, Limited (DSKYF)

S&P/TSX
22,325.72
+66.25(+0.30%)

S&P 500
5,196.92
+16.18(+0.31%)

DOW
38,925.17
+72.90(+0.19%)

CAD/USD
0.7287
-0.0034(-0.47%)

CRUDE OIL
78.89
+0.41(+0.52%)

Bitcoin CAD
87,124.12
+122.45(+0.14%)