STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Gold Flora Corporation (GRAM.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

0.3500

+0.0150

(+4.48%)

As of 01:34PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	9,000
May 06, 2024	0.3100	0.3350	0.3100	0.3350	0.3350	29,250
May 03, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 02, 2024	0.3250	0.3350	0.3000	0.3050	0.3050	34,920
May 01, 2024	0.3600	0.3600	0.3000	0.3050	0.3050	49,900
Apr 30, 2024	0.2450	0.3600	0.2450	0.3600	0.3600	233,044
Apr 29, 2024	0.2400	0.2450	0.2300	0.2450	0.2450	63,000
Apr 26, 2024	0.2400	0.2550	0.2300	0.2550	0.2550	152,500
Apr 25, 2024	0.2700	0.2700	0.2350	0.2600	0.2600	152,927
Apr 24, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	10,000
Apr 23, 2024	0.2900	0.2950	0.2800	0.2850	0.2850	56,000
Apr 22, 2024	0.3250	0.3250	0.2850	0.2850	0.2850	19,500
Apr 19, 2024	0.3000	0.3350	0.2900	0.3150	0.3150	107,255
Apr 18, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	75,735
Apr 17, 2024	0.3250	0.3300	0.3000	0.3100	0.3100	143,220
Apr 16, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	63,650
Apr 15, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	206,498
Apr 12, 2024	0.4000	0.4000	0.3450	0.3700	0.3700	25,383
Apr 11, 2024	0.3300	0.3800	0.3300	0.3800	0.3800	42,500
Apr 10, 2024	0.3600	0.3600	0.3250	0.3400	0.3400	169,417
Apr 09, 2024	0.3900	0.3900	0.3650	0.3650	0.3650	38,500
Apr 08, 2024	0.4100	0.4100	0.3850	0.3800	0.3800	33,614
Apr 05, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	84,462
Apr 04, 2024	0.4350	0.4350	0.3750	0.3750	0.3750	48,970
Apr 03, 2024	0.3900	0.4700	0.3900	0.4250	0.4250	120,615
Apr 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
Apr 01, 2024	0.4000	0.4000	0.3750	0.3950	0.3950	47,892
Mar 28, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	76,690
Mar 27, 2024	0.3250	0.4000	0.3250	0.3650	0.3650	140,467
Mar 26, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	14,200
Mar 25, 2024	0.3550	0.3550	0.3500	0.3350	0.3350	17,000
Mar 22, 2024	0.3450	0.3550	0.3300	0.3550	0.3550	66,175
Mar 21, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	12,600
Mar 20, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	5,636
Mar 19, 2024	0.3700	0.4000	0.3650	0.3650	0.3650	26,070
Mar 18, 2024	0.3300	0.3650	0.3300	0.3650	0.3650	20,054
Mar 15, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	24,270
Mar 14, 2024	0.2750	0.2950	0.2650	0.2700	0.2700	89,250
Mar 13, 2024	0.2900	0.2950	0.2300	0.2650	0.2650	441,646
Mar 12, 2024	0.3150	0.3150	0.2800	0.2800	0.2800	118,854
Mar 11, 2024	0.3400	0.3400	0.3050	0.3100	0.3100	91,695
Mar 08, 2024	0.3300	0.3550	0.3250	0.3550	0.3550	42,150
Mar 07, 2024	0.3600	0.3600	0.3200	0.3400	0.3400	167,071
Mar 06, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	6,000
Mar 05, 2024	0.3950	0.4050	0.3800	0.3900	0.3900	63,082
Mar 04, 2024	0.4100	0.4450	0.4000	0.4050	0.4050	30,217
Mar 01, 2024	0.4300	0.4400	0.4150	0.4500	0.4500	10,300
Feb 29, 2024	0.4500	0.4600	0.4300	0.4400	0.4400	86,900
Feb 28, 2024	0.4050	0.4500	0.4000	0.4450	0.4450	24,110
Feb 27, 2024	0.3800	0.4200	0.3800	0.4150	0.4150	169,759
Feb 26, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	100,802
Feb 23, 2024	0.4700	0.4700	0.4000	0.4400	0.4400	71,138
Feb 22, 2024	0.4950	0.4950	0.4100	0.4550	0.4550	85,142
Feb 21, 2024	0.4800	0.5800	0.4550	0.5000	0.5000	132,438
Feb 20, 2024	0.5200	0.5400	0.4850	0.4900	0.4900	272,702
Feb 16, 2024	0.5500	0.6300	0.5000	0.6000	0.6000	364,069
Feb 15, 2024	0.4750	0.5900	0.4500	0.5100	0.5100	515,277
Feb 14, 2024	0.4300	0.5500	0.4300	0.4900	0.4900	552,519
Feb 13, 2024	0.3900	0.4700	0.3900	0.4150	0.4150	460,189
Feb 12, 2024	0.4000	0.4100	0.3750	0.4050	0.4050	683,331
Feb 09, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	42,950
Feb 08, 2024	0.4150	0.4150	0.3850	0.4000	0.4000	47,915
Feb 07, 2024	0.4150	0.4150	0.3950	0.4100	0.4100	1,049,776
Feb 06, 2024	0.4150	0.4150	0.3950	0.4000	0.4000	1,115,653
Feb 05, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	81,443
Feb 02, 2024	0.4000	0.4150	0.3800	0.4150	0.4150	218,983
Feb 01, 2024	0.4250	0.4250	0.3550	0.4100	0.4100	976,766
Jan 31, 2024	0.4700	0.4850	0.4200	0.4600	0.4600	35,780
Jan 30, 2024	0.4800	0.4800	0.4450	0.4600	0.4600	48,110
Jan 29, 2024	0.4800	0.5000	0.4350	0.4750	0.4750	105,282
Jan 26, 2024	0.4500	0.5500	0.3950	0.4100	0.4100	232,916
Jan 25, 2024	0.4000	0.4650	0.4000	0.4650	0.4650	843,020
Jan 24, 2024	0.4000	0.4000	0.3400	0.3800	0.3800	448,266
Jan 23, 2024	0.4400	0.4550	0.4000	0.4150	0.4150	65,210
Jan 22, 2024	0.4450	0.4550	0.4150	0.4550	0.4550	53,630
Jan 19, 2024	0.4600	0.4700	0.4450	0.4450	0.4450	31,650
Jan 18, 2024	0.4600	0.4650	0.4150	0.4450	0.4450	79,834
Jan 17, 2024	0.4600	0.4600	0.4150	0.4600	0.4600	38,241
Jan 16, 2024	0.5800	0.6600	0.4400	0.4450	0.4450	147,551
Jan 15, 2024	0.4600	0.5300	0.4600	0.5300	0.5300	74,539
Jan 12, 2024	0.3750	0.4600	0.3750	0.4450	0.4450	195,506
Jan 11, 2024	0.3150	0.4450	0.3100	0.3100	0.3100	126,393
Jan 10, 2024	0.2800	0.3050	0.2800	0.3000	0.3000	149,089
Jan 09, 2024	0.2650	0.2800	0.2600	0.2800	0.2800	66,480
Jan 08, 2024	0.2500	0.2650	0.2450	0.2650	0.2650	42,808
Jan 05, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	68,195
Jan 04, 2024	0.2550	0.3000	0.2450	0.2600	0.2600	143,091
Jan 03, 2024	0.2400	0.2450	0.2350	0.2400	0.2400	47,350
Jan 02, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	20,940
Dec 29, 2023	0.2500	0.2550	0.2300	0.2350	0.2350	131,357
Dec 28, 2023	0.2500	0.3150	0.2500	0.2500	0.2500	253,112
Dec 27, 2023	0.2000	0.2700	0.2000	0.2300	0.2300	370,751
Dec 22, 2023	0.1950	0.2050	0.1850	0.1900	0.1900	160,325
Dec 21, 2023	0.1900	0.2000	0.1900	0.2000	0.2000	5,301
Dec 20, 2023	0.1950	0.2150	0.1850	0.1900	0.1900	420,040
Dec 19, 2023	0.1600	0.2100	0.1600	0.1900	0.1900	508,858
Dec 18, 2023	0.1550	0.1550	0.1500	0.1500	0.1500	8,312
Dec 15, 2023	0.1600	0.1600	0.1550	0.1550	0.1550	21,700
Dec 14, 2023	0.1650	0.1650	0.1600	0.1600	0.1600	2,151
Dec 13, 2023	0.1700	0.1700	0.1650	0.1650	0.1650	19,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.64+31.17(+0.14%)

S&P 5005,186.05+5.31(+0.10%)

DOW38,870.63+18.36(+0.05%)

CAD/USD0.7284-0.0037(-0.51%)

CRUDE OIL78.77+0.29(+0.37%)

Bitcoin CAD86,990.80+230.92(+0.27%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Gold Flora Corporation (GRAM.NE)

S&P/TSX
22,290.64
+31.17(+0.14%)

S&P 500
5,186.05
+5.31(+0.10%)

DOW
38,870.63
+18.36(+0.05%)

CAD/USD
0.7284
-0.0037(-0.51%)

CRUDE OIL
78.77
+0.29(+0.37%)

Bitcoin CAD
86,990.80
+230.92(+0.27%)