STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Element79 Gold Corp. (ELEM.CN)

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

Add to watchlist

0.2650

+0.0050

(+1.92%)

As of 09:52AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	12,982
May 01, 2024	0.2600	0.2700	0.2550	0.2600	0.2600	84,025
Apr 30, 2024	0.2800	0.2800	0.2600	0.2650	0.2650	68,602
Apr 29, 2024	0.2650	0.2800	0.2650	0.2750	0.2750	171,943
Apr 26, 2024	0.2750	0.2850	0.2600	0.2850	0.2850	87,368
Apr 25, 2024	0.2800	0.2800	0.2650	0.2800	0.2800	11,167
Apr 24, 2024	0.2750	0.2800	0.2650	0.2700	0.2700	28,057
Apr 23, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	21,981
Apr 22, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	71,096
Apr 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	36,813
Apr 18, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	28,415
Apr 17, 2024	0.2900	0.3000	0.2500	0.2800	0.2800	253,827
Apr 16, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	146,647
Apr 15, 2024	0.3150	0.3150	0.2850	0.2950	0.2950	59,408
Apr 12, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	38,642
Apr 11, 2024	0.3100	0.3150	0.3000	0.3100	0.3100	66,797
Apr 10, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	50,483
Apr 09, 2024	0.3100	0.3200	0.3000	0.3150	0.3150	107,957
Apr 08, 2024	0.3100	0.3200	0.3050	0.3100	0.3100	110,727
Apr 05, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	123,352
Apr 04, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	70,742
Apr 03, 2024	0.3200	0.3200	0.3000	0.3050	0.3050	169,091
Apr 02, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	136,972
Apr 01, 2024	0.3200	0.3300	0.3175	0.3200	0.3200	55,514
Mar 28, 2024	0.3350	0.3350	0.3100	0.3100	0.3100	133,213
Mar 27, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	45,050
Mar 26, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	120,875
Mar 25, 2024	0.3300	0.3600	0.3100	0.3150	0.3150	213,671
Mar 22, 2024	0.3150	0.3150	0.3000	0.3100	0.3100	80,090
Mar 21, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	42,532
Mar 20, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	43,880
Mar 19, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	121,402
Mar 18, 2024	0.3200	0.3300	0.3000	0.3200	0.3200	118,664
Mar 15, 2024	0.3650	0.3650	0.2800	0.3100	0.3100	331,811
Mar 14, 2024	0.3050	0.3050	0.2800	0.2950	0.2950	151,359
Mar 13, 2024	0.2800	0.3400	0.2750	0.2850	0.2850	117,770
Mar 12, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	89,403
Mar 11, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	52,820
Mar 08, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	123,758
Mar 07, 2024	0.3000	0.3000	0.2700	0.2750	0.2750	37,260
Mar 06, 2024	0.2950	0.3000	0.2400	0.2650	0.2650	174,849
Mar 05, 2024	0.3200	0.3250	0.2900	0.2900	0.2900	71,986
Mar 04, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	142,594
Mar 01, 2024	0.3350	0.3550	0.3200	0.3250	0.3250	118,102
Feb 29, 2024	0.3650	0.3700	0.3200	0.3200	0.3200	63,196
Feb 28, 2024	0.3350	0.3400	0.3100	0.3150	0.3150	15,242
Feb 27, 2024	0.3550	0.3550	0.3200	0.3300	0.3300	46,489
Feb 26, 2024	0.3150	0.3700	0.3100	0.3600	0.3600	62,151
Feb 23, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	71,848
Feb 22, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	21,213
Feb 21, 2024	0.3650	0.3700	0.3550	0.3700	0.3700	43,689
Feb 20, 2024	0.3600	0.3650	0.3500	0.3600	0.3600	46,736
Feb 16, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	60,399
Feb 15, 2024	0.3550	0.3800	0.3550	0.3750	0.3750	137,694
Feb 14, 2024	0.3550	0.3550	0.3200	0.3500	0.3500	89,808
Feb 13, 2024	0.3200	0.3650	0.3000	0.3000	0.3000	55,085
Feb 12, 2024	0.3200	0.3200	0.2900	0.3200	0.3200	74,755
Feb 09, 2024	0.3500	0.3500	0.2900	0.2900	0.2900	37,344
Feb 08, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	11,198
Feb 07, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	31,904
Feb 06, 2024	0.3300	0.3350	0.3000	0.3300	0.3300	43,262
Feb 05, 2024	0.3700	0.4400	0.3100	0.3300	0.3300	174,754
Feb 02, 2024	0.2300	0.3500	0.2200	0.3500	0.3500	91,560
Feb 01, 2024	0.2300	0.2300	0.2150	0.2300	0.2300	73,734
Jan 31, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	44,613
Jan 30, 2024	0.1850	0.2100	0.1850	0.2050	0.2050	80,399
Jan 29, 2024	0.1800	0.2000	0.1800	0.1800	0.1800	90,384
Jan 26, 2024	0.1750	0.1750	0.1700	0.1750	0.1750	36,657
Jan 25, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	7,163
Jan 24, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	3,500
Jan 23, 2024	0.1650	0.1750	0.1650	0.1750	0.1750	9,500
Jan 22, 2024	0.1550	0.1700	0.1550	0.1700	0.1700	2,979
Jan 19, 2024	0.1700	0.1750	0.1700	0.1750	0.1750	4,111
Jan 18, 2024	0.1700	0.1750	0.1600	0.1750	0.1750	66,590
Jan 17, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	52,311
Jan 16, 2024	0.1750	0.1800	0.1700	0.1800	0.1800	23,630
Jan 15, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	1,511
Jan 12, 2024	0.1800	0.1800	0.1600	0.1800	0.1800	17,792
Jan 11, 2024	0.1900	0.1900	0.1650	0.1650	0.1650	56,462
Jan 10, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	7,570
Jan 09, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	1,032
Jan 08, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jan 05, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	5,661
Jan 04, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	3,000
Jan 03, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	16,210
Jan 02, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	8,749
Dec 29, 2023	0.1850	0.1950	0.1750	0.1950	0.1950	22,702
Dec 28, 2023	0.1950	0.1950	0.1700	0.1850	0.1850	13,051
Dec 27, 2023	0.1900	0.1900	0.1750	0.1750	0.1750	25,310
Dec 22, 2023	0.1800	0.1950	0.1800	0.1900	0.1900	43,488
Dec 21, 2023	0.1850	0.1850	0.1750	0.1850	0.1850	15,620
Dec 20, 2023	0.1900	0.1900	0.1700	0.1900	0.1900	7,751
Dec 19, 2023	0.1850	0.1950	0.1800	0.1900	0.1900	40,450
Dec 18, 2023	0.2100	0.2100	0.2000	0.2000	0.2000	9,050
Dec 15, 2023	0.2150	0.2150	0.1850	0.2000	0.2000	13,852
Dec 14, 2023	0.2100	0.2200	0.2100	0.2200	0.2200	4,595
Dec 13, 2023	0.1750	0.2500	0.1750	0.2500	0.2500	74,201
Dec 12, 2023	0.1600	0.1750	0.1600	0.1700	0.1700	8,067
Dec 11, 2023	0.1700	0.1700	0.1650	0.1700	0.1700	52,720
Dec 08, 2023	0.1800	0.1850	0.1750	0.1850	0.1850	29,253
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,808.87+80.32(+0.37%)

S&P 5005,036.25+17.86(+0.36%)

DOW38,049.01+145.72(+0.38%)

CAD/USD0.7305+0.0024(+0.33%)

CRUDE OIL78.96-0.04(-0.05%)

Bitcoin CAD80,814.25+2,847.83(+3.65%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Element79 Gold Corp. (ELEM.CN)

S&P/TSX
21,808.87
+80.32(+0.37%)

S&P 500
5,036.25
+17.86(+0.36%)

DOW
38,049.01
+145.72(+0.38%)

CAD/USD
0.7305
+0.0024(+0.33%)

CRUDE OIL
78.96
-0.04(-0.05%)

Bitcoin CAD
80,814.25
+2,847.83(+3.65%)