NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge 10% at open, top US$1,000 for the first time

Forge Resources Corp. (FRG.CN)

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

Add to watchlist

0.5600

0.0000

(0.00%)

As of 10:06AM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	39,251
May 22, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	103,520
May 21, 2024	0.5700	0.6100	0.5600	0.6000	0.6000	288,578
May 17, 2024	0.5500	0.5700	0.5400	0.5700	0.5700	249,100
May 16, 2024	0.5900	0.5900	0.5300	0.5400	0.5400	157,000
May 15, 2024	0.6100	0.6200	0.5800	0.5800	0.5800	113,665
May 14, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	378,838
May 13, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	406,741
May 10, 2024	0.5800	0.5900	0.5500	0.5900	0.5900	152,500
May 09, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	1,342,250
May 08, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	409,190
May 07, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	554,173
May 06, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	49,579
May 03, 2024	0.4950	0.5200	0.4700	0.5200	0.5200	215,400
May 02, 2024	0.4550	0.5000	0.4400	0.5000	0.5000	512,828
May 01, 2024	0.4700	0.4800	0.4500	0.4600	0.4600	284,100
Apr 30, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	199,840
Apr 29, 2024	0.5200	0.5200	0.4550	0.4900	0.4900	261,169
Apr 26, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	157,511
Apr 25, 2024	0.5100	0.5500	0.4900	0.5400	0.5400	319,800
Apr 24, 2024	0.5600	0.5600	0.5100	0.5300	0.5300	312,976
Apr 23, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	174,847
Apr 22, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	137,000
Apr 19, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	281,500
Apr 18, 2024	0.5300	0.5500	0.5100	0.5500	0.5500	381,850
Apr 17, 2024	0.5600	0.5600	0.4900	0.5100	0.5100	610,050
Apr 16, 2024	0.5500	0.5900	0.5500	0.5700	0.5700	991,797
Apr 15, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	118,000
Apr 12, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	266,295
Apr 11, 2024	0.5800	0.5900	0.5300	0.5300	0.5300	326,520
Apr 10, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	127,001
Apr 09, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	79,835
Apr 08, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	144,500
Apr 05, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	50,854
Apr 04, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	60,165
Apr 03, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	198,000
Apr 02, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	174,500
Apr 01, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	39,500
Mar 28, 2024	0.6100	0.6200	0.5800	0.6000	0.6000	89,645
Mar 27, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	735,300
Mar 26, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	372,016
Mar 25, 2024	0.6600	0.6600	0.5700	0.5900	0.5900	658,125
Mar 22, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	52,240
Mar 21, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	42,500
Mar 20, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	108,530
Mar 19, 2024	0.7000	0.7000	0.6300	0.6500	0.6500	125,750
Mar 18, 2024	0.7200	0.7200	0.6700	0.7100	0.7100	160,850
Mar 15, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	152,980
Mar 14, 2024	0.7300	0.7400	0.7000	0.7300	0.7300	67,112
Mar 13, 2024	0.7200	0.7500	0.7000	0.7300	0.7300	300,500
Mar 12, 2024	0.7400	0.7400	0.6900	0.7200	0.7200	236,080
Mar 11, 2024	0.6800	0.7500	0.6800	0.7300	0.7300	205,411
Mar 08, 2024	0.6400	0.7000	0.6300	0.6700	0.6700	754,568
Mar 07, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	531,000
Mar 06, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	148,000
Mar 05, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	196,017
Mar 04, 2024	0.6500	0.6500	0.5900	0.6100	0.6100	553,962
Mar 01, 2024	0.6000	0.7400	0.5900	0.7300	0.7300	1,093,843
Feb 29, 2024	0.5900	0.9400	0.5400	0.5700	0.5700	4,073,456
Feb 28, 2024	0.6100	0.6800	0.5800	0.6600	0.6600	1,179,841
Feb 27, 2024	0.5800	0.6300	0.5600	0.6300	0.6300	922,050
Feb 26, 2024	0.6000	0.6100	0.5300	0.5800	0.5800	1,007,772
Feb 23, 2024	0.5200	0.6000	0.5000	0.5800	0.5800	2,019,403
Feb 22, 2024	0.5100	0.5600	0.5000	0.5200	0.5200	1,021,358
Feb 21, 2024	0.4900	0.5100	0.4850	0.5100	0.5100	132,200
Feb 20, 2024	0.4950	0.5100	0.4900	0.5100	0.5100	257,034
Feb 16, 2024	0.5100	0.5100	0.4900	0.4950	0.4950	83,150
Feb 15, 2024	0.4950	0.5100	0.4900	0.5100	0.5100	234,890
Feb 14, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	52,300
Feb 13, 2024	0.4950	0.4950	0.4800	0.4850	0.4850	302,700
Feb 12, 2024	0.5100	0.5200	0.4900	0.4900	0.4900	193,500
Feb 09, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	545,478
Feb 08, 2024	0.5000	0.5200	0.4800	0.4900	0.4900	69,178
Feb 07, 2024	0.5300	0.5300	0.4850	0.5100	0.5100	191,421
Feb 06, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	95,100
Feb 05, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	36,270
Feb 02, 2024	0.5400	0.5700	0.5300	0.5700	0.5700	222,500
Feb 01, 2024	0.5700	0.5700	0.5100	0.5500	0.5500	750,982
Jan 31, 2024	0.5700	0.5900	0.5500	0.5600	0.5600	342,876
Jan 30, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	505,123
Jan 29, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	91,749
Jan 26, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	546,620
Jan 25, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	603,352
Jan 24, 2024	0.5100	0.5300	0.4900	0.5100	0.5100	554,835
Jan 23, 2024	0.5200	0.5200	0.4600	0.4950	0.4950	182,284
Jan 22, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	231,841
Jan 19, 2024	0.5000	0.5300	0.4900	0.5200	0.5200	112,500
Jan 18, 2024	0.5500	0.5600	0.4800	0.4800	0.4800	258,740
Jan 17, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	235,500
Jan 16, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	127,750
Jan 15, 2024	0.5800	0.6000	0.5600	0.5800	0.5800	235,100
Jan 12, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	253,696
Jan 11, 2024	0.5800	0.5900	0.5600	0.5600	0.5600	80,938
Jan 10, 2024	0.5700	0.5900	0.5600	0.5900	0.5900	122,200
Jan 09, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	112,414
Jan 08, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	222,050
Jan 05, 2024	0.5400	0.5700	0.5300	0.5700	0.5700	406,356
Jan 04, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	153,010
Jan 03, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	160,655
Jan 02, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	378,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,332.30-14.46(-0.06%)

S&P 5005,314.60+7.59(+0.14%)

DOW39,452.43-218.61(-0.55%)

CAD/USD0.7306+0.0001(+0.01%)

CRUDE OIL78.14+0.57(+0.73%)

Bitcoin CAD93,277.98-2,530.07(-2.64%)

NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Forge Resources Corp. (FRG.CN)

S&P/TSX
22,332.30
-14.46(-0.06%)

S&P 500
5,314.60
+7.59(+0.14%)

DOW
39,452.43
-218.61(-0.55%)

CAD/USD
0.7306
+0.0001(+0.01%)

CRUDE OIL
78.14
+0.57(+0.73%)

Bitcoin CAD
93,277.98
-2,530.07(-2.64%)