STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

E-Play Digital Inc. (EPY.CN)

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

Add to watchlist

0.0100

0.0000

(0.00%)

As of 02:43PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0000	0.0100	0.0100	0.0100	0.0100	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,001
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	71,100
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
Apr 09, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	158,000
Apr 08, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	22,200
Apr 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,000
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,070
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	95,500
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,417
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,250
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,670
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	349,000
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,000
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,555
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 29, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	195,700
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,620
Feb 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	173,850
Feb 26, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	78,200
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,739
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
Feb 20, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	58,447
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	101,000
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 13, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	37,000
Feb 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	61,000
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	103,750
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	14,900
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	62,300
Jan 25, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	259,666
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	11,500
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0050	0.0150	0.0050	0.0150	0.0150	162,000
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	83,500
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,364
Jan 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	151,000
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	210,500
Jan 02, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	160,300
Dec 29, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	100,333
Dec 28, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	188,309
Dec 27, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	162,333
Dec 22, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	104,000
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	11,900
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	304,700
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,812.75-198.87(-0.90%)

S&P 5005,070.24-45.93(-0.90%)

DOW37,994.91-391.18(-1.02%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL82.01-0.62(-0.75%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

E-Play Digital Inc. (EPY.CN)

S&P/TSX
21,812.75
-198.87(-0.90%)

S&P 500
5,070.24
-45.93(-0.90%)

DOW
37,994.91
-391.18(-1.02%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
82.01
-0.62(-0.75%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)