STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Holcim AG (HCMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

86.92

0.00

(0.00%)

At close: 09:49AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	86.92	86.92	86.92	86.92	86.92	-
Apr 30, 2024	86.92	86.92	86.92	86.92	86.92	-
Apr 29, 2024	86.92	86.92	86.92	86.92	86.92	200
Apr 26, 2024	83.01	83.01	83.01	83.01	83.01	-
Apr 25, 2024	83.01	83.01	83.01	83.01	83.01	100
Apr 24, 2024	84.95	84.95	84.95	84.95	84.95	-
Apr 23, 2024	84.95	84.95	84.95	84.95	84.95	-
Apr 22, 2024	84.95	84.95	84.95	84.95	84.95	-
Apr 19, 2024	84.95	84.95	84.95	84.95	84.95	400
Apr 18, 2024	86.55	86.55	86.55	86.55	86.55	600
Apr 17, 2024	86.50	86.50	86.50	86.50	86.50	600
Apr 16, 2024	85.70	85.70	85.70	85.70	85.70	200
Apr 15, 2024	86.95	86.95	86.95	86.95	86.95	300
Apr 12, 2024	86.75	86.75	86.75	86.75	86.75	-
Apr 11, 2024	86.75	86.75	86.75	86.75	86.75	-
Apr 10, 2024	86.75	86.75	86.75	86.75	86.75	200
Apr 09, 2024	88.70	88.70	88.70	88.70	88.70	200
Apr 08, 2024	88.67	88.67	88.67	88.67	88.67	200
Apr 05, 2024	89.00	89.00	89.00	89.00	89.00	-
Apr 04, 2024	89.00	89.00	89.00	89.00	89.00	200
Apr 03, 2024	89.60	89.60	89.60	89.60	89.60	800
Apr 02, 2024	89.62	89.62	89.62	89.62	89.62	-
Apr 01, 2024	89.62	89.62	89.62	89.62	89.62	4,400
Mar 28, 2024	89.62	89.62	89.62	89.62	89.62	200
Mar 27, 2024	89.88	89.88	89.88	89.88	89.88	200
Mar 26, 2024	89.11	89.11	89.11	89.11	89.11	8,600
Mar 25, 2024	91.58	91.58	91.58	91.58	91.58	200
Mar 22, 2024	90.08	90.08	90.08	90.08	90.08	-
Mar 21, 2024	89.05	90.08	89.05	90.08	90.08	600
Mar 20, 2024	87.05	87.05	87.05	87.05	87.05	100
Mar 19, 2024	87.48	87.48	87.48	87.48	87.48	-
Mar 18, 2024	87.48	87.48	87.48	87.48	87.48	200
Mar 15, 2024	86.75	86.75	86.75	86.75	86.75	-
Mar 14, 2024	86.75	86.75	86.75	86.75	86.75	-
Mar 13, 2024	86.75	86.75	86.75	86.75	86.75	-
Mar 12, 2024	86.75	86.75	86.75	86.75	86.75	2,300
Mar 11, 2024	86.90	86.90	86.90	86.90	86.90	-
Mar 08, 2024	86.88	86.90	86.88	86.90	86.90	300
Mar 07, 2024	85.07	85.29	84.95	85.29	85.29	8,600
Mar 06, 2024	84.15	84.15	84.15	84.15	84.15	-
Mar 05, 2024	83.00	84.15	83.00	84.15	84.15	300
Mar 04, 2024	84.59	84.59	84.55	84.55	84.55	300
Mar 01, 2024	81.82	81.82	81.82	81.82	81.82	-
Feb 29, 2024	82.00	82.00	81.82	81.82	81.82	1,600
Feb 28, 2024	79.95	79.95	79.95	79.95	79.95	1,200
Feb 27, 2024	81.28	81.46	79.55	79.55	79.55	1,200
Feb 26, 2024	80.65	80.65	80.65	80.65	80.65	700
Feb 23, 2024	78.70	79.35	78.70	79.35	79.35	400
Feb 22, 2024	77.15	77.15	77.15	77.15	77.15	-
Feb 21, 2024	78.35	78.35	77.15	77.15	77.15	7,700
Feb 20, 2024	76.88	76.88	76.88	76.88	76.88	-
Feb 16, 2024	76.88	76.88	76.88	76.88	76.88	-
Feb 15, 2024	76.87	76.88	76.87	76.88	76.88	500
Feb 14, 2024	76.35	76.35	76.35	76.35	76.35	300
Feb 13, 2024	74.19	74.19	72.75	72.75	72.75	1,800
Feb 12, 2024	75.00	76.60	75.00	76.60	76.60	600
Feb 09, 2024	73.95	73.95	73.95	73.95	73.95	-
Feb 08, 2024	74.50	76.01	73.95	73.95	73.95	5,000
Feb 07, 2024	76.50	77.02	74.60	76.50	76.50	1,800
Feb 06, 2024	76.48	76.48	76.48	76.48	76.48	-
Feb 05, 2024	76.48	76.48	76.48	76.48	76.48	3,100
Feb 02, 2024	76.53	76.53	74.25	76.45	76.45	2,600
Feb 01, 2024	76.86	76.86	76.86	76.86	76.86	200
Jan 31, 2024	78.25	78.25	77.32	77.32	77.32	6,700
Jan 30, 2024	78.26	78.90	78.26	78.90	78.90	900
Jan 29, 2024	77.80	79.10	77.52	79.10	79.10	6,000
Jan 26, 2024	73.08	73.08	73.08	73.08	73.08	2,700
Jan 25, 2024	73.08	73.08	73.08	73.08	73.08	400
Jan 24, 2024	72.74	72.74	72.74	72.74	72.74	3,500
Jan 23, 2024	73.90	73.90	73.90	73.90	73.90	1,700
Jan 22, 2024	72.98	73.90	72.98	73.90	73.90	800
Jan 19, 2024	76.25	76.25	76.25	76.25	76.25	7,100
Jan 18, 2024	76.25	76.25	76.25	76.25	76.25	-
Jan 17, 2024	76.25	76.25	76.25	76.25	76.25	-
Jan 16, 2024	76.25	76.25	76.25	76.25	76.25	-
Jan 12, 2024	77.51	77.51	76.25	76.25	76.25	300
Jan 11, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 10, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 09, 2024	78.38	78.38	78.38	78.38	78.38	300
Jan 08, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 05, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 04, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 03, 2024	78.38	78.38	78.38	78.38	78.38	-
Jan 02, 2024	78.38	78.38	78.38	78.38	78.38	-
Dec 29, 2023	78.38	78.38	78.38	78.38	78.38	200
Dec 28, 2023	78.88	78.88	78.88	78.88	78.88	3,100
Dec 27, 2023	79.63	79.63	79.63	79.63	79.63	200
Dec 26, 2023	76.45	76.45	76.45	76.45	76.45	-
Dec 22, 2023	76.45	76.45	76.45	76.45	76.45	-
Dec 21, 2023	77.75	77.75	76.45	76.45	76.45	400
Dec 20, 2023	76.18	76.18	76.18	76.18	76.18	1,800
Dec 19, 2023	76.18	76.18	76.18	76.18	76.18	-
Dec 18, 2023	76.50	76.50	76.18	76.18	76.18	500
Dec 15, 2023	77.25	77.25	77.25	77.25	77.25	1,100
Dec 14, 2023	74.15	74.15	74.15	74.15	74.15	-
Dec 13, 2023	74.15	74.15	74.15	74.15	74.15	-
Dec 12, 2023	74.15	74.15	74.15	74.15	74.15	800
Dec 11, 2023	74.15	74.15	74.15	74.15	74.15	100
Dec 08, 2023	72.75	72.75	72.75	72.75	72.75	-
Dec 07, 2023	72.75	72.75	72.75	72.75	72.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,536.11+2,063.40(+2.63%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Holcim AG (HCMLF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,536.11
+2,063.40(+2.63%)