STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

FLYHT Aerospace Solutions Ltd. (FLY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5300

0.0000

(0.00%)

As of 03:50PM EDT. Market open.

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 25, 2024	0.5500	0.5600	0.5200	0.5300	0.5300	32,089
Apr 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	16,100
Apr 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	6,600
Apr 19, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	11,500
Apr 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,900
Apr 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	700
Apr 16, 2024	0.5600	0.6100	0.5400	0.6100	0.6100	28,100
Apr 15, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	20,000
Apr 12, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	9,500
Apr 11, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	14,000
Apr 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,700
Apr 09, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	24,200
Apr 08, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	41,200
Apr 05, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	28,200
Apr 04, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	2,500
Apr 03, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	14,000
Apr 02, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	8,900
Apr 01, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	11,100
Mar 28, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	6,700
Mar 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	9,000
Mar 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,000
Mar 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	7,400
Mar 22, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	1,000
Mar 21, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	34,000
Mar 20, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	52,300
Mar 19, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	61,200
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Mar 15, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	8,500
Mar 14, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,000
Mar 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	12,000
Mar 12, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	14,500
Mar 11, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	48,900
Mar 08, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	500
Mar 07, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	2,600
Mar 06, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	5,200
Mar 05, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	8,300
Mar 04, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	15,700
Mar 01, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	6,500
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	9,500
Feb 28, 2024	0.5800	0.5800	0.5600	0.5800	0.5800	15,000
Feb 27, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	4,500
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 23, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	10,600
Feb 22, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	5,500
Feb 21, 2024	0.6400	0.6500	0.6200	0.6500	0.6500	4,500
Feb 20, 2024	0.7000	0.7000	0.6200	0.6500	0.6500	13,200
Feb 16, 2024	0.4900	0.6400	0.4900	0.6000	0.6000	100,800
Feb 15, 2024	0.5100	0.5100	0.4600	0.4600	0.4600	86,000
Feb 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Feb 13, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	60,900
Feb 12, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	144,100
Feb 09, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	24,000
Feb 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Feb 07, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	9,000
Feb 06, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	74,500
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,600
Feb 02, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	37,500
Feb 01, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	32,000
Jan 31, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	24,000
Jan 30, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	53,300
Jan 29, 2024	0.5700	0.5700	0.4900	0.5000	0.5000	60,400
Jan 26, 2024	0.5700	0.5700	0.5400	0.5700	0.5700	19,500
Jan 25, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	37,800
Jan 24, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	41,100
Jan 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,300
Jan 22, 2024	0.5600	0.5800	0.5600	0.5600	0.5600	31,500
Jan 19, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	17,100
Jan 18, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	5,000
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 16, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	34,800
Jan 15, 2024	0.6200	0.6400	0.6100	0.6100	0.6100	44,800
Jan 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,100
Jan 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 10, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	12,800
Jan 09, 2024	0.6600	0.6600	0.6200	0.6500	0.6500	28,000
Jan 08, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	10,600
Jan 05, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	20,500
Jan 04, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	10,500
Jan 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
Jan 02, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	6,800
Dec 29, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	500
Dec 28, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	14,000
Dec 27, 2023	0.6500	0.7200	0.6500	0.6800	0.6800	22,100
Dec 22, 2023	0.7000	0.7000	0.6500	0.6500	0.6500	42,000
Dec 21, 2023	0.6600	0.7000	0.6600	0.6800	0.6800	7,800
Dec 20, 2023	0.6500	0.6700	0.6300	0.6700	0.6700	13,300
Dec 19, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Dec 18, 2023	0.6500	0.6600	0.6400	0.6400	0.6400	116,800
Dec 15, 2023	0.6800	0.6800	0.5800	0.6300	0.6300	396,600
Dec 14, 2023	0.7200	0.7200	0.6600	0.6600	0.6600	38,000
Dec 13, 2023	0.6500	0.6900	0.6500	0.6700	0.6700	5,500
Dec 12, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Dec 11, 2023	0.6700	0.6900	0.6700	0.6900	0.6900	3,000
Dec 08, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	68,200
Dec 07, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	500
Dec 06, 2023	0.7200	0.7200	0.6900	0.6900	0.6900	1,600
Dec 05, 2023	0.7000	0.7000	0.6400	0.6600	0.6600	66,000
Dec 04, 2023	0.7100	0.7100	0.6900	0.6900	0.6900	2,200
Dec 01, 2023	0.7100	0.7200	0.7100	0.7100	0.7100	27,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,952.02+66.64(+0.30%)

S&P 5005,103.95+55.53(+1.10%)

DOW38,271.99+186.19(+0.49%)

CAD/USD0.7321-0.0003(-0.03%)

CRUDE OIL83.98+0.41(+0.49%)

Bitcoin CAD88,317.65+1,306.81(+1.50%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

FLYHT Aerospace Solutions Ltd. (FLY.V)

S&P/TSX
21,952.02
+66.64(+0.30%)

S&P 500
5,103.95
+55.53(+1.10%)

DOW
38,271.99
+186.19(+0.49%)

CAD/USD
0.7321
-0.0003(-0.03%)

CRUDE OIL
83.98
+0.41(+0.49%)

Bitcoin CAD
88,317.65
+1,306.81(+1.50%)