STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Katipult Technology Corp. (FUND.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	92,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,200
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	22,400
Apr 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	14,500
Apr 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	11,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Mar 28, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	17,000
Mar 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	27,900
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	14,200
Mar 22, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	39,200
Mar 21, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	18,000
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Mar 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,300
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,500
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,700
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,400
Mar 05, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	22,100
Mar 04, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	57,400
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	25,400
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,500
Feb 22, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	145,000
Feb 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,000
Feb 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	25,800
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 12, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	13,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	167,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Feb 07, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	84,700
Feb 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	33,200
Feb 05, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	161,600
Feb 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Feb 01, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	20,200
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,100
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 24, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	34,000
Jan 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	38,500
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,000
Jan 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jan 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	22,600
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jan 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	24,000
Jan 10, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	16,900
Jan 09, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	27,500
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,100
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	29,300
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jan 03, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	328,000
Jan 02, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	60,100
Dec 29, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	94,500
Dec 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	1,200
Dec 27, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	71,000
Dec 22, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	2,000
Dec 21, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Dec 20, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Dec 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	9,100
Dec 18, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Dec 15, 2023	0.0750	0.0800	0.0700	0.0700	0.0700	24,500
Dec 14, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	47,800
Dec 13, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	12,400
Dec 12, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 11, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	2,100
Dec 08, 2023	0.0750	0.0850	0.0750	0.0800	0.0800	125,800
Dec 07, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	17,000
Dec 06, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	75,500
Dec 05, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	28,300
Dec 04, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	274,000
Dec 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	3,400
Nov 30, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	678,600
Nov 29, 2023	0.0500	0.0600	0.0400	0.0600	0.0600	519,200
Nov 28, 2023	0.0550	0.0600	0.0400	0.0400	0.0400	325,200
Nov 27, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	127,000
Nov 24, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	145,000
Nov 23, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	57,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,630.10-25.95(-0.12%)

S&P 5005,006.92-15.29(-0.30%)

DOW37,690.31-63.00(-0.17%)

CAD/USD0.7257-0.0007(-0.10%)

CRUDE OIL82.86+0.17(+0.21%)

Bitcoin CAD86,952.13+2,939.93(+3.50%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Katipult Technology Corp. (FUND.V)

S&P/TSX
21,630.10
-25.95(-0.12%)

S&P 500
5,006.92
-15.29(-0.30%)

DOW
37,690.31
-63.00(-0.17%)

CAD/USD
0.7257
-0.0007(-0.10%)

CRUDE OIL
82.86
+0.17(+0.21%)

Bitcoin CAD
86,952.13
+2,939.93(+3.50%)