STOCKS SLIGHTLY HIGHER WITH FED'S POWELL IN FOCUS

Powell: 'Premature' to conclude rate hikes over or 'speculate' when cuts could start

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5326

+0.0252

(+4.97%)

As of 11:00AM EST. Market open.

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.5290	0.5350	0.5290	0.5326	0.5326	3,372
Nov 30, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	100
Nov 29, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	6,400
Nov 28, 2023	0.4700	0.5000	0.4700	0.5000	0.5000	18,900
Nov 27, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	12,200
Nov 24, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	12,600
Nov 22, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	9,500
Nov 21, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Nov 20, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	38,200
Nov 17, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Nov 16, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Nov 15, 2023	0.4900	0.5200	0.4900	0.5200	0.5200	16,300
Nov 14, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 13, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 10, 2023	0.4600	0.5300	0.4600	0.5300	0.5300	34,000
Nov 09, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Nov 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	700
Nov 07, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	9,300
Nov 06, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	4,100
Nov 03, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	6,400
Nov 02, 2023	0.5300	0.5300	0.4900	0.4900	0.4900	6,600
Nov 01, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	3,300
Oct 31, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 30, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 27, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	500
Oct 26, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
Oct 25, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	6,400
Oct 24, 2023	0.5400	0.5500	0.5400	0.5500	0.5500	6,900
Oct 23, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 20, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 19, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 18, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	500
Oct 17, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Oct 16, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	2,000
Oct 13, 2023	0.5100	0.5600	0.5100	0.5500	0.5500	3,900
Oct 12, 2023	0.5500	0.5700	0.5400	0.5600	0.5600	11,300
Oct 11, 2023	0.6000	0.6000	0.5600	0.5700	0.5700	2,500
Oct 10, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	5,500
Oct 09, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 06, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	2,500
Oct 05, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	2,500
Oct 04, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	9,300
Oct 03, 2023	0.5700	0.5700	0.5500	0.5600	0.5600	3,700
Oct 02, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	9,000
Sept 29, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	7,000
Sept 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 27, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	3,100
Sept 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Sept 25, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Sept 22, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sept 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sept 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Sept 19, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	1,300
Sept 18, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 15, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 14, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 13, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Sept 12, 2023	0.6200	0.6400	0.6200	0.6400	0.6400	1,100
Sept 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	100
Sept 08, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	100
Sept 07, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 06, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 05, 2023	0.6800	0.6800	0.6300	0.6300	0.6300	2,500
Sept 01, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100
Aug 31, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	500
Aug 30, 2023	0.6800	0.6800	0.6000	0.6600	0.6600	38,700
Aug 29, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 28, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	4,000
Aug 25, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	2,100
Aug 24, 2023	0.6400	0.6400	0.5900	0.6000	0.6000	8,300
Aug 23, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	400
Aug 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 21, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	100
Aug 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 17, 2023	0.6200	0.6700	0.6200	0.6400	0.6400	12,600
Aug 16, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
Aug 15, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	28,200
Aug 14, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Aug 11, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	7,900
Aug 10, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	3,900
Aug 09, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	15,300
Aug 08, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	7,000
Aug 07, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 04, 2023	0.6100	0.6500	0.6100	0.6400	0.6400	9,600
Aug 03, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	500
Aug 02, 2023	0.6200	0.6300	0.6200	0.6200	0.6200	1,700
Aug 01, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Jul 31, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Jul 28, 2023	0.6900	0.6900	0.6200	0.6400	0.6400	45,200
Jul 27, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	4,000
Jul 26, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,400
Jul 25, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	6,500
Jul 24, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
Jul 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jul 20, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 19, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	83,500
Jul 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 17, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	6,800
Jul 14, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 13, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,348.16+111.87(+0.55%)

S&P 5004,574.06+6.26(+0.14%)

DOW36,041.54+90.65(+0.25%)

CAD/USD0.7406+0.0031(+0.42%)

CRUDE OIL75.78-0.18(-0.24%)

Bitcoin CAD52,184.51+1,361.70(+2.68%)

STOCKS SLIGHTLY HIGHER WITH FED'S POWELL IN FOCUS

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
20,348.16
+111.87(+0.55%)

S&P 500
4,574.06
+6.26(+0.14%)

DOW
36,041.54
+90.65(+0.25%)

CAD/USD
0.7406
+0.0031(+0.42%)

CRUDE OIL
75.78
-0.18(-0.24%)

Bitcoin CAD
52,184.51
+1,361.70(+2.68%)