STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

Snap says it won't meet prior forecasts for revenue and profit; shares slide 40%

First Majestic Silver Corp. (FR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.66

-0.02

(-0.19%)

As of 04:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	10.76	10.88	10.42	10.66	10.66	741,900
May 19, 2022	10.39	10.95	10.27	10.68	10.68	903,000
May 18, 2022	10.56	10.57	10.09	10.12	10.12	721,200
May 17, 2022	10.66	10.82	10.46	10.62	10.62	817,900
May 16, 2022	10.68	10.72	10.36	10.44	10.44	632,800
May 13, 2022	9.66	10.70	9.66	10.55	10.55	1,181,600
May 12, 2022	10.51	10.52	9.46	9.67	9.67	1,913,600
May 11, 2022	11.10	11.42	10.62	10.70	10.70	1,119,400
May 10, 2022	11.40	11.45	10.65	10.86	10.86	1,138,700
May 09, 2022	11.89	11.90	11.07	11.07	11.07	957,200
May 06, 2022	12.59	12.72	12.17	12.20	12.20	733,300
May 05, 2022	13.71	13.73	12.51	12.66	12.66	817,100
May 04, 2022	13.33	13.60	12.96	13.55	13.55	547,500
May 03, 2022	13.07	13.47	13.04	13.35	13.35	617,700
May 02, 2022	12.92	13.10	12.65	13.08	13.08	789,600
Apr 29, 2022	13.68	13.76	13.19	13.27	13.27	1,297,100
Apr 28, 2022	13.34	13.71	13.16	13.62	13.62	845,700
Apr 27, 2022	13.73	13.85	13.31	13.31	13.31	749,700
Apr 26, 2022	14.29	14.41	13.59	13.61	13.61	627,000
Apr 25, 2022	14.27	14.51	13.83	14.15	14.15	923,900
Apr 22, 2022	15.21	15.58	14.76	14.86	14.86	755,000
Apr 21, 2022	16.03	16.13	15.23	15.42	15.42	882,600
Apr 20, 2022	16.10	16.35	15.88	16.30	16.30	659,500
Apr 19, 2022	17.29	17.29	16.28	16.35	16.35	1,030,600
Apr 18, 2022	18.26	18.41	17.52	17.55	17.55	833,300
Apr 14, 2022	17.88	18.06	17.64	17.94	17.94	650,100
Apr 13, 2022	17.54	17.99	17.50	17.91	17.91	887,200
Apr 12, 2022	17.25	17.65	16.94	17.30	17.30	1,032,200
Apr 11, 2022	17.31	17.46	16.76	17.05	17.05	673,600
Apr 08, 2022	16.64	17.05	16.59	16.93	16.93	568,100
Apr 07, 2022	16.34	16.74	16.28	16.59	16.59	581,200
Apr 06, 2022	16.21	16.54	16.05	16.33	16.33	500,200
Apr 05, 2022	16.92	17.33	16.13	16.18	16.18	633,300
Apr 04, 2022	17.03	17.11	16.68	16.93	16.93	563,900
Apr 01, 2022	16.27	17.01	16.27	17.00	17.00	452,700
Mar 31, 2022	16.73	17.01	16.41	16.43	16.43	529,100
Mar 30, 2022	16.70	17.13	16.53	16.66	16.66	518,200
Mar 29, 2022	15.96	16.74	15.70	16.71	16.71	905,700
Mar 28, 2022	17.02	17.19	16.64	16.72	16.72	458,600
Mar 25, 2022	17.28	17.30	16.98	17.26	17.26	602,200
Mar 24, 2022	17.69	18.12	17.41	17.45	17.45	748,000
Mar 23, 2022	17.56	17.71	17.15	17.48	17.48	483,000
Mar 22, 2022	17.64	17.64	17.07	17.32	17.32	602,700
Mar 21, 2022	17.50	18.08	17.47	17.65	17.65	805,700
Mar 18, 2022	17.52	17.76	17.15	17.39	17.39	866,500
Mar 17, 2022	17.39	18.32	17.33	17.61	17.61	1,445,700
Mar 16, 2022	16.70	17.18	16.51	17.10	17.10	1,075,700
Mar 15, 2022	15.90	17.41	15.75	16.98	16.98	1,215,500
Mar 14, 2022	16.64	16.90	16.22	16.47	16.47	953,300
Mar 11, 2022	16.71	17.25	16.59	17.06	17.06	1,210,400
Mar 10, 2022	16.54	17.74	16.54	17.49	17.49	1,796,500
Mar 09, 2022	16.08	16.56	15.80	16.35	16.35	1,218,300
Mar 08, 2022	16.54	18.07	16.47	16.91	16.91	2,063,700
Mar 07, 2022	15.60	16.39	15.33	16.05	16.05	1,056,500
Mar 04, 2022	15.18	15.76	15.16	15.55	15.55	886,200
Mar 03, 2022	15.24	15.35	14.76	15.03	15.03	659,500
Mar 02, 2022	15.18	15.28	14.84	15.19	15.19	888,600
Mar 01, 2022	14.38	15.56	14.36	15.53	15.53	994,700
Feb 28, 2022	14.67	14.67	14.03	14.27	14.27	707,700
Feb 25, 2022	14.23	14.43	13.84	14.38	14.38	933,100
Feb 24, 2022	15.79	15.79	14.18	14.55	14.55	1,564,900
Feb 23, 2022	14.57	15.18	14.50	14.81	14.81	890,600
Feb 22, 2022	14.95	15.12	14.44	14.58	14.58	623,600
Feb 18, 2022	15.46	15.47	14.74	14.85	14.85	668,200
Feb 17, 2022	15.34	15.57	15.06	15.35	15.35	1,222,200
Feb 16, 2022	14.66	15.09	14.59	15.04	15.04	956,200
Feb 15, 2022	13.95	14.65	13.78	14.61	14.61	604,700
Feb 14, 2022	14.44	14.66	14.27	14.41	14.41	918,500
Feb 11, 2022	13.44	14.40	13.40	14.26	14.26	1,005,900
Feb 10, 2022	13.56	14.07	13.34	13.42	13.42	706,000
Feb 09, 2022	13.64	13.87	13.51	13.65	13.65	382,200
Feb 08, 2022	13.32	13.74	13.25	13.69	13.69	569,100
Feb 07, 2022	12.77	13.45	12.75	13.36	13.36	618,700
Feb 04, 2022	12.44	12.85	12.39	12.63	12.63	502,800
Feb 03, 2022	12.54	12.73	12.24	12.51	12.51	599,100
Feb 02, 2022	13.14	13.23	12.77	12.80	12.80	1,002,500
Feb 01, 2022	13.07	13.40	12.92	13.12	13.12	1,316,600
Jan 31, 2022	12.31	12.93	12.22	12.91	12.91	713,200
Jan 28, 2022	12.07	12.19	11.87	12.17	12.17	789,300
Jan 27, 2022	12.62	12.77	12.16	12.17	12.17	878,700
Jan 26, 2022	13.12	13.54	12.81	12.92	12.92	874,700
Jan 25, 2022	12.91	13.33	12.84	13.27	13.27	862,300
Jan 24, 2022	13.53	13.57	12.47	13.16	13.16	1,462,500
Jan 21, 2022	14.62	14.70	13.78	13.87	13.87	887,100
Jan 20, 2022	15.00	15.12	14.54	14.61	14.61	1,137,700
Jan 19, 2022	13.60	14.99	13.43	14.85	14.85	1,449,000
Jan 18, 2022	13.46	13.72	13.08	13.21	13.21	661,700
Jan 17, 2022	13.40	13.41	13.28	13.37	13.37	85,300
Jan 14, 2022	13.59	13.60	13.21	13.43	13.43	461,800
Jan 13, 2022	13.87	14.03	13.65	13.67	13.67	322,600
Jan 12, 2022	13.77	13.98	13.59	13.94	13.94	434,400
Jan 11, 2022	13.16	13.65	13.08	13.63	13.63	450,600
Jan 10, 2022	13.01	13.21	12.82	13.21	13.21	359,900
Jan 07, 2022	13.10	13.31	12.86	13.06	13.06	487,300
Jan 06, 2022	13.15	13.30	12.92	13.06	13.06	608,100
Jan 05, 2022	14.06	14.44	13.52	13.57	13.57	557,800
Jan 04, 2022	14.05	14.21	13.76	13.96	13.96	529,500
Dec 31, 2021	14.23	14.26	13.90	14.07	14.07	386,300
Dec 30, 2021	13.85	14.32	13.78	14.07	14.07	576,200
Dec 29, 2021	14.38	14.41	13.73	13.78	13.78	1,072,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,635.79-1,391.06(-3.56%)

STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

First Majestic Silver Corp. (FR.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,635.79
-1,391.06(-3.56%)