S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Infinity Stone Ventures Corp. (GEMS.CN)

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

Add to watchlist

0.0150

0.0000

(0.00%)

As of 11:27AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	41,100
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	134,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,227
Feb 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	27,181
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	82,050
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	94,855
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,284
Feb 14, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	803,400
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,012
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,445
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Feb 05, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,400
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	105,000
Feb 01, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	42,000
Jan 31, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	20,491
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,009
Jan 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	138,500
Jan 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	94,000
Jan 25, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	9,000
Jan 24, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	106,659
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jan 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	255,125
Jan 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	409,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	88,650
Jan 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	161,068
Jan 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,144,000
Jan 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	93,486
Jan 12, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	1,179,750
Jan 11, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	145,500
Jan 10, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	1,022,597
Jan 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	296,761
Jan 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	35,865
Jan 05, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	829,100
Jan 04, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	636,631
Jan 03, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	462,661
Jan 02, 2024	0.0500	0.0500	0.0350	0.0400	0.0400	916,942
Dec 29, 2023	0.0200	0.0700	0.0200	0.0550	0.0550	3,398,782
Dec 28, 2023	0.0100	0.0250	0.0100	0.0200	0.0200	1,002,200
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	764,509
Dec 22, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	98,316
Dec 21, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	225,866
Dec 20, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	19,000
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	245,023
Dec 18, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	197,863
Dec 15, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	777,599
Dec 14, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	543,065
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	18,000
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,435
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	149,006
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 04, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	66,790
Dec 01, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	13,250
Nov 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	94,000
Nov 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	62,769
Nov 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,125
Nov 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	69,600
Nov 24, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	230,501
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,779.13+70.69(+0.33%)

S&P 5004,973.02-38.10(-0.76%)

DOW37,946.06+170.68(+0.45%)

CAD/USD0.7270+0.0007(+0.09%)

CRUDE OIL83.14+0.41(+0.50%)

Bitcoin CAD88,551.94+2,096.69(+2.43%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Infinity Stone Ventures Corp. (GEMS.CN)

S&P/TSX
21,779.13
+70.69(+0.33%)

S&P 500
4,973.02
-38.10(-0.76%)

DOW
37,946.06
+170.68(+0.45%)

CAD/USD
0.7270
+0.0007(+0.09%)

CRUDE OIL
83.14
+0.41(+0.50%)

Bitcoin CAD
88,551.94
+2,096.69(+2.43%)