S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

A tech-fuelled rally has led Wall Street to revise its year-ahead targets for the S&P 500

Givex Corp. (GIVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7100

0.0000

(0.00%)

As of 09:47AM EDT. Market open.

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Jun 14, 2024	0.7200	0.7300	0.7000	0.7100	0.7100	42,500
Jun 13, 2024	0.7500	0.7500	0.7100	0.7200	0.7200	303,002
Jun 12, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	24,500
Jun 11, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	19,500
Jun 10, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	86,500
Jun 07, 2024	0.7600	0.7700	0.7400	0.7400	0.7400	166,000
Jun 06, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	31,500
Jun 05, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	44,790
Jun 04, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	53,000
Jun 03, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	78,830
May 31, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	23,500
May 30, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	37,500
May 29, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	7,000
May 28, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	44,000
May 27, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	12,000
May 24, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	19,002
May 23, 2024	0.7600	0.7700	0.7400	0.7500	0.7500	92,000
May 22, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	98,425
May 21, 2024	0.7200	0.8100	0.7200	0.7900	0.7900	198,435
May 17, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	148,000
May 16, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	34,625
May 15, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	9,500
May 14, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	14,200
May 13, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	56,000
May 10, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	13,500
May 09, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	27,750
May 08, 2024	0.7700	0.7900	0.7600	0.7700	0.7700	44,225
May 07, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	21,521
May 06, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	8,000
May 03, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	61,725
May 02, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	63,000
May 01, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	13,000
Apr 30, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	23,000
Apr 29, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	8,250
Apr 26, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	14,500
Apr 25, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	44,500
Apr 24, 2024	0.8400	0.9000	0.8400	0.8500	0.8500	22,550
Apr 23, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	51,000
Apr 22, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	24,600
Apr 19, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	34,075
Apr 18, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	7,500
Apr 17, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	34,200
Apr 16, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	66,000
Apr 15, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	46,350
Apr 12, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	26,000
Apr 11, 2024	0.8200	0.8400	0.8200	0.8300	0.8300	45,600
Apr 10, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	48,500
Apr 09, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	563,000
Apr 08, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	117,923
Apr 05, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	56,500
Apr 04, 2024	0.8900	0.9000	0.8700	0.8700	0.8700	44,500
Apr 03, 2024	0.9100	0.9100	0.8800	0.8900	0.8900	34,549
Apr 02, 2024	0.8700	0.9200	0.8700	0.9100	0.9100	46,620
Apr 01, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	77,816
Mar 28, 2024	0.9200	0.9400	0.9200	0.9300	0.9300	31,600
Mar 27, 2024	0.9100	0.9200	0.9000	0.9100	0.9100	68,141
Mar 26, 2024	0.8900	0.9500	0.8900	0.9300	0.9300	165,621
Mar 25, 2024	0.8300	0.8900	0.8300	0.8800	0.8800	57,655
Mar 22, 2024	0.7900	0.8500	0.7900	0.8300	0.8300	149,688
Mar 21, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	100,500
Mar 20, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	26,000
Mar 19, 2024	0.7500	0.7800	0.7500	0.7600	0.7600	37,500
Mar 18, 2024	0.7400	0.7600	0.7400	0.7500	0.7500	65,400
Mar 15, 2024	0.7800	0.7900	0.7500	0.7600	0.7600	76,000
Mar 14, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	20,525
Mar 13, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	64,500
Mar 12, 2024	0.7700	0.7900	0.7500	0.7900	0.7900	146,500
Mar 11, 2024	0.7300	0.7800	0.7300	0.7800	0.7800	115,400
Mar 08, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	22,000
Mar 07, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	43,890
Mar 06, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	465,000
Mar 05, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	85,176
Mar 04, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	2,500
Mar 01, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	19,500
Feb 29, 2024	0.6700	0.7200	0.6700	0.7100	0.7100	103,813
Feb 28, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	17,500
Feb 27, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	37,876
Feb 26, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	13,000
Feb 23, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	4,500
Feb 22, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	27,000
Feb 21, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	18,559
Feb 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,500
Feb 16, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	30,000
Feb 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	7,500
Feb 14, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	33,500
Feb 13, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	48,000
Feb 12, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	3,500
Feb 09, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	4,500
Feb 08, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	19,900
Feb 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,000
Feb 06, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	14,000
Feb 05, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	59,223
Feb 02, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	13,000
Feb 01, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	32,500
Jan 31, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	47,800
Jan 30, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	32,500
Jan 29, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	16,500
Jan 26, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	28,347
Jan 25, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	47,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,497.13-141.97(-0.66%)

S&P 5005,431.09-0.51(-0.01%)

DOW38,490.81-98.35(-0.25%)

CAD/USD0.7269-0.0015(-0.21%)

CRUDE OIL79.15+0.70(+0.89%)

Bitcoin CAD89,866.55-1,932.11(-2.10%)

S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

Givex Corp. (GIVX.TO)

S&P/TSX
21,497.13
-141.97(-0.66%)

S&P 500
5,431.09
-0.51(-0.01%)

DOW
38,490.81
-98.35(-0.25%)

CAD/USD
0.7269
-0.0015(-0.21%)

CRUDE OIL
79.15
+0.70(+0.89%)

Bitcoin CAD
89,866.55
-1,932.11(-2.10%)