STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Flint Corp. (FLNT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

As of 02:35PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	7,568
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,800
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,100
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400,900
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	117,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,600
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,200
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,400
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,800
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,100
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	456,300
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	363,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,400
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,100
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	259,700
Mar 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	237,600
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,700
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,200
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	161,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,900
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,700
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,500
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,400
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,600
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	171,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,600
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	957,500
Feb 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	114,000
Feb 07, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	68,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	427,900
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,700
Feb 02, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	3,816,100
Feb 01, 2024	0.0300	0.0700	0.0300	0.0500	0.0500	12,584,800
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
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	9,800
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,300
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	334,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,300
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,500
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,500
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	167,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	122,600
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,282.21+38.87(+0.17%)

S&P 5005,305.13+58.45(+1.11%)

DOW39,895.13+337.02(+0.85%)

CAD/USD0.7349+0.0024(+0.32%)

CRUDE OIL78.82+0.80(+1.03%)

Bitcoin CAD89,873.45+6,081.46(+7.26%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Flint Corp. (FLNT.TO)

S&P/TSX
22,282.21
+38.87(+0.17%)

S&P 500
5,305.13
+58.45(+1.11%)

DOW
39,895.13
+337.02(+0.85%)

CAD/USD
0.7349
+0.0024(+0.32%)

CRUDE OIL
78.82
+0.80(+1.03%)

Bitcoin CAD
89,873.45
+6,081.46(+7.26%)