STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

G2 Energy Corp. (GTOO.CN)

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

Add to watchlist

0.0250

0.0000

(0.00%)

As of 11:20AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0000	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,103
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,000
Apr 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	45,100
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,700
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,475
Apr 05, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	129,500
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	24,000
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	35,000
Mar 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	76,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,200
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,800
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,001
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	181,500
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,010
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,200
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	58,095
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	136,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
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	56,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	66,000
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Jan 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	122,450
Jan 25, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	178,620
Jan 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	28,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jan 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	59,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	410,600
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	74,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	131,800
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Jan 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	45,710
Jan 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	71,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Jan 05, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	91,000
Jan 04, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	85,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 29, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	102,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	205,400
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 19, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	82,000
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	125,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,678
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,250
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Dec 11, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	32,000
Dec 08, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	55,010
Dec 07, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Dec 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	97,500
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	13,300
Dec 04, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	31,200
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,856.27-17.45(-0.08%)

S&P 5005,037.24-34.39(-0.68%)

DOW38,054.81-406.11(-1.06%)

CAD/USD0.7316+0.0018(+0.25%)

CRUDE OIL82.810.00(0.00%)

Bitcoin CAD88,147.66-769.02(-0.86%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

G2 Energy Corp. (GTOO.CN)

S&P/TSX
21,856.27
-17.45(-0.08%)

S&P 500
5,037.24
-34.39(-0.68%)

DOW
38,054.81
-406.11(-1.06%)

CAD/USD
0.7316
+0.0018(+0.25%)

CRUDE OIL
82.81
0.00(0.00%)

Bitcoin CAD
88,147.66
-769.02(-0.86%)