STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Fandifi Technology Corp. (FDM.CN)

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

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:24PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	950,000
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
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	29,000
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	150,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,844,500
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	255,220
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,810
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,180
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,000
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,000
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,390
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	49,000
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	56,500
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	324,868
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	438,000
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,000
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	106,500
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,189
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	416,000
Feb 13, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,601
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	285,000
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	102,000
Feb 06, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	73,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	328,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,200
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	719,000
Jan 26, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	128,000
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	352,100
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	445,000
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	209,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	254,045
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,000
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,550
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,500
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,010
Jan 03, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	2,944,325
Jan 02, 2024	0.0050	0.0150	0.0050	0.0100	0.0100	976,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	686,000
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	520,250
Dec 20, 2023	0.0050	0.0100	0.0050	0.0050	0.0050	916,052
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	28,000
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,800
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	32,900
Dec 08, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	829,300
Dec 07, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	802,000
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	765,000
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	427,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL83.65+0.08(+0.10%)

Bitcoin CAD87,327.24-1,235.37(-1.39%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Fandifi Technology Corp. (FDM.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
83.65
+0.08(+0.10%)

Bitcoin CAD
87,327.24
-1,235.37(-1.39%)