STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Enertopia Corp. (ENRT.CN)

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

Add to watchlist

0.0200

0.0000

(0.00%)

As of 12:21PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,700
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	126,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Apr 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	44,000
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,814
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,130
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	61,325
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	124,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,350
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,009
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Mar 08, 2024	0.0350	0.0350	0.0200	0.0200	0.0200	13,000
Mar 07, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	111,385
Mar 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	38,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	3,000
Feb 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,250
Feb 26, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	5,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,001
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	111,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	72,065
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,200
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	13,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,080
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	29,500
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 27, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	20,940
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Dec 20, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	85,030
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	7,011
Dec 18, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	40,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 14, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	61,000
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	7,600
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,020
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0150	0.0300	0.0150	0.0200	0.0200	19,999
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,851.61-22.11(-0.10%)

S&P 5005,035.50-36.13(-0.71%)

DOW38,016.74-444.18(-1.15%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.56-0.25(-0.30%)

Bitcoin CAD88,180.09-499.48(-0.56%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Enertopia Corp. (ENRT.CN)

S&P/TSX
21,851.61
-22.11(-0.10%)

S&P 500
5,035.50
-36.13(-0.71%)

DOW
38,016.74
-444.18(-1.15%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.56
-0.25(-0.30%)

Bitcoin CAD
88,180.09
-499.48(-0.56%)