STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

+0.0100

(+18.18%)

As of 09:30AM 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 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,500
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,500
Apr 26, 2024	0.0650	0.0650	0.0550	0.0650	0.0650	28,500
Apr 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	64,000
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	34,000
Apr 09, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	20,000
Apr 08, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	17,000
Apr 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	165,900
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	11,100
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Mar 22, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	8,000
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 15, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	50,100
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,700
Mar 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	30,000
Mar 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	24,500
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Mar 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,705
Mar 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,500
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Feb 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 22, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	26,000
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	15,000
Feb 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	45,000
Feb 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	24,000
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Feb 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	14,000
Feb 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 02, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	43,400
Feb 01, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	88,250
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,000
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	43,733
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Jan 19, 2024	0.0600	0.0600	0.0450	0.0500	0.0500	61,000
Jan 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 12, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	52,700
Jan 11, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	51,060
Jan 10, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	22,000
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 08, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	19,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,500
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 03, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	18,000
Jan 02, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	57,163
Dec 29, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	40,000
Dec 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 27, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	22,800
Dec 22, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	15,000
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,500
Dec 15, 2023	0.0650	0.0700	0.0600	0.0600	0.0600	73,000
Dec 14, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	7,000
Dec 13, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 12, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Dec 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Dec 08, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 07, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 06, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	8,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,939.26-72.36(-0.33%)

S&P 5005,109.83-6.34(-0.12%)

DOW38,233.75-152.34(-0.40%)

CAD/USD0.7280-0.0042(-0.57%)

CRUDE OIL82.05-0.58(-0.70%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

East West Petroleum Corp. (EW.V)

S&P/TSX
21,939.26
-72.36(-0.33%)

S&P 500
5,109.83
-6.34(-0.12%)

DOW
38,233.75
-152.34(-0.40%)

CAD/USD
0.7280
-0.0042(-0.57%)

CRUDE OIL
82.05
-0.58(-0.70%)

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