STOCKS PARE LOSSES, END MIXED AS RALLY APPEARS INTACT

Dow ekes out another record close in winning week for stocks post Fed rate cut

Embrace Change Acquisition Corp. (EMCG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

11.52

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 19, 2024	11.70	11.70	11.46	11.52	11.52	3,600
Sept 18, 2024	11.48	11.48	11.48	11.48	11.48	600
Sept 17, 2024	11.48	11.51	11.45	11.48	11.48	5,100
Sept 16, 2024	11.65	11.65	11.45	11.51	11.51	6,100
Sept 13, 2024	11.46	11.48	11.45	11.47	11.47	4,400
Sept 12, 2024	11.54	11.78	11.49	11.51	11.51	7,300
Sept 11, 2024	11.50	11.50	11.49	11.49	11.49	2,200
Sept 10, 2024	11.55	11.72	11.49	11.56	11.56	4,800
Sept 09, 2024	11.51	11.55	11.51	11.51	11.51	1,000
Sept 06, 2024	11.91	12.09	11.48	11.57	11.57	13,000
Sept 05, 2024	11.87	12.57	11.45	11.54	11.54	16,800
Sept 04, 2024	11.55	11.56	11.49	11.53	11.53	1,400
Sept 03, 2024	11.55	11.55	11.50	11.53	11.53	11,700
Aug 30, 2024	11.50	12.62	11.50	11.55	11.55	36,100
Aug 29, 2024	11.49	11.51	11.49	11.51	11.51	600
Aug 28, 2024	11.60	11.60	11.51	11.51	11.51	800
Aug 27, 2024	11.52	11.59	11.48	11.52	11.52	10,300
Aug 26, 2024	11.53	11.57	11.51	11.51	11.51	4,900
Aug 23, 2024	11.51	11.51	11.51	11.51	11.51	300
Aug 22, 2024	11.55	12.48	11.48	11.52	11.52	11,900
Aug 21, 2024	11.48	11.56	11.47	11.53	11.53	50,300
Aug 20, 2024	11.48	12.32	11.47	11.51	11.51	20,100
Aug 19, 2024	11.52	11.90	11.47	11.51	11.51	6,700
Aug 16, 2024	11.46	12.49	11.46	11.51	11.51	18,900
Aug 15, 2024	11.54	11.75	11.46	11.50	11.50	25,500
Aug 14, 2024	11.51	11.57	11.46	11.54	11.54	6,800
Aug 13, 2024	11.52	11.52	11.52	11.52	11.52	-
Aug 12, 2024	11.50	12.03	11.40	11.52	11.52	135,200
Aug 09, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 08, 2024	11.45	11.45	11.40	11.40	11.40	3,300
Aug 07, 2024	11.40	11.41	11.39	11.41	11.41	2,700
Aug 06, 2024	11.31	11.43	11.31	11.39	11.39	61,400
Aug 05, 2024	11.33	13.39	11.33	11.34	11.34	44,200
Aug 02, 2024	11.31	11.32	11.31	11.32	11.32	130,300
Aug 01, 2024	11.32	11.32	11.31	11.31	11.31	198,800
Jul 31, 2024	11.32	11.32	11.32	11.32	11.32	600
Jul 30, 2024	11.26	11.33	11.26	11.33	11.33	5,000
Jul 29, 2024	11.30	11.31	11.30	11.31	11.31	2,600
Jul 26, 2024	11.30	11.31	11.29	11.31	11.31	51,400
Jul 25, 2024	11.31	11.31	11.30	11.30	11.30	6,400
Jul 24, 2024	11.28	11.28	11.28	11.28	11.28	-
Jul 23, 2024	11.30	11.30	11.28	11.28	11.28	800
Jul 22, 2024	11.31	11.31	11.27	11.27	11.27	150,400
Jul 19, 2024	11.29	11.29	11.29	11.29	11.29	-
Jul 18, 2024	11.29	11.29	11.28	11.29	11.29	100,300
Jul 17, 2024	11.28	11.29	11.27	11.27	11.27	223,100
Jul 16, 2024	11.27	11.27	11.26	11.27	11.27	3,800
Jul 15, 2024	11.31	11.31	11.27	11.27	11.27	4,000
Jul 12, 2024	11.27	11.27	11.27	11.27	11.27	200
Jul 11, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 10, 2024	11.27	11.27	11.27	11.27	11.27	18,700
Jul 09, 2024	11.27	11.27	11.27	11.27	11.27	1,000
Jul 08, 2024	11.27	11.27	11.25	11.26	11.26	7,500
Jul 05, 2024	11.27	11.27	11.27	11.27	11.27	100
Jul 03, 2024	11.21	11.26	11.21	11.25	11.25	1,100
Jul 02, 2024	11.27	11.27	11.24	11.26	11.26	2,300
Jul 01, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 28, 2024	11.25	11.26	11.25	11.25	11.25	106,700
Jun 27, 2024	11.26	11.27	11.26	11.26	11.26	50,700
Jun 26, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 25, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 24, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 21, 2024	11.24	11.26	11.24	11.25	11.25	800
Jun 20, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 18, 2024	11.26	11.26	11.24	11.26	11.26	500
Jun 17, 2024	11.23	11.26	11.23	11.24	11.24	600
Jun 14, 2024	11.26	11.26	11.25	11.25	11.25	400
Jun 13, 2024	11.25	11.25	11.24	11.25	11.25	4,000
Jun 12, 2024	11.24	11.26	11.24	11.26	11.26	5,100
Jun 11, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 10, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 07, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 06, 2024	11.26	11.26	11.26	11.26	11.26	100
Jun 05, 2024	11.24	11.25	11.23	11.25	11.25	124,100
Jun 04, 2024	11.25	11.25	11.25	11.25	11.25	18,100
Jun 03, 2024	11.24	11.24	11.23	11.24	11.24	82,800
May 31, 2024	11.23	11.23	11.23	11.23	11.23	500
May 30, 2024	11.23	11.23	11.23	11.23	11.23	1,300
May 29, 2024	11.22	11.22	11.22	11.22	11.22	-
May 28, 2024	11.22	11.22	11.22	11.22	11.22	-
May 24, 2024	11.22	11.22	11.22	11.22	11.22	-
May 23, 2024	11.22	11.22	11.22	11.22	11.22	1,000
May 22, 2024	11.22	11.22	11.22	11.22	11.22	-
May 21, 2024	11.25	11.25	11.22	11.22	11.22	2,100
May 20, 2024	11.24	11.24	11.24	11.24	11.24	-
May 17, 2024	11.24	11.24	11.24	11.24	11.24	-
May 16, 2024	11.24	11.24	11.24	11.24	11.24	-
May 15, 2024	11.22	11.24	11.22	11.24	11.24	500
May 14, 2024	11.24	11.24	11.24	11.24	11.24	-
May 13, 2024	11.24	11.24	11.24	11.24	11.24	-
May 10, 2024	11.25	11.25	11.24	11.24	11.24	1,800
May 09, 2024	11.24	11.24	11.24	11.24	11.24	-
May 08, 2024	11.20	11.24	11.20	11.24	11.24	2,200
May 07, 2024	11.20	11.75	11.20	11.24	11.24	4,500
May 06, 2024	11.24	11.24	11.24	11.24	11.24	-
May 03, 2024	11.24	11.24	11.21	11.24	11.24	192,300
May 02, 2024	11.24	11.24	11.24	11.24	11.24	1,700
May 01, 2024	11.20	11.24	11.20	11.24	11.24	6,800
Apr 30, 2024	11.77	11.77	11.20	11.20	11.20	2,100
Apr 29, 2024	11.19	12.33	11.19	11.26	11.26	4,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,867.37+1.10(+0.00%)

S&P 5005,702.55-11.09(-0.19%)

DOW42,063.36+38.17(+0.09%)

CAD/USD0.7371-0.0006(-0.08%)

CRUDE OIL71.77-0.18(-0.25%)

Bitcoin CAD85,378.59-193.66(-0.23%)

STOCKS PARE LOSSES, END MIXED AS RALLY APPEARS INTACT

Embrace Change Acquisition Corp. (EMCG)

S&P/TSX
23,867.37
+1.10(+0.00%)

S&P 500
5,702.55
-11.09(-0.19%)

DOW
42,063.36
+38.17(+0.09%)

CAD/USD
0.7371
-0.0006(-0.08%)

CRUDE OIL
71.77
-0.18(-0.25%)

Bitcoin CAD
85,378.59
-193.66(-0.23%)