STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Super Micro Computer stock surges 16% on AI server demand

Hillcrest Energy Technologies Ltd. (HEAT.CN)

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

Add to watchlist

0.2150

-0.0100

(-4.44%)

As of 02:13PM EDT. Market open.

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.2300	0.2300	0.2100	0.2150	0.2150	117,860
Oct 04, 2024	0.2300	0.2300	0.2150	0.2250	0.2250	123,865
Oct 03, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Oct 02, 2024	0.2250	0.2350	0.2100	0.2300	0.2300	141,943
Oct 01, 2024	0.2300	0.2400	0.2200	0.2250	0.2250	58,175
Sept 30, 2024	0.2350	0.2400	0.2250	0.2350	0.2350	143,000
Sept 27, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	15,105
Sept 26, 2024	0.2350	0.2500	0.2350	0.2450	0.2450	77,521
Sept 25, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	40,500
Sept 24, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	33,864
Sept 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	6,000
Sept 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	14,354
Sept 19, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	98,418
Sept 18, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	12,502
Sept 17, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	33,930
Sept 16, 2024	0.2550	0.2550	0.2350	0.2450	0.2450	116,080
Sept 13, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	65,400
Sept 12, 2024	0.2650	0.2650	0.2550	0.2600	0.2600	73,248
Sept 11, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	20,250
Sept 10, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	18,996
Sept 09, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	107,000
Sept 06, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	177,287
Sept 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	17,177
Sept 04, 2024	0.2550	0.2650	0.2500	0.2550	0.2550	120,615
Sept 03, 2024	0.2700	0.2700	0.2550	0.2550	0.2550	109,687
Aug 30, 2024	0.2700	0.2750	0.2650	0.2700	0.2700	191,023
Aug 29, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	24,833
Aug 28, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	16,276
Aug 27, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	13,107
Aug 26, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	4,283
Aug 23, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	11,356
Aug 22, 2024	0.2850	0.2850	0.2650	0.2700	0.2700	269,814
Aug 21, 2024	0.2900	0.2900	0.2650	0.2750	0.2750	477,975
Aug 20, 2024	0.3000	0.3000	0.2850	0.2900	0.2900	20,315
Aug 19, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	61,190
Aug 16, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	123,148
Aug 15, 2024	0.3050	0.3050	0.2900	0.2950	0.2950	34,150
Aug 14, 2024	0.3000	0.3050	0.2950	0.2950	0.2950	20,849
Aug 13, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	45,428
Aug 12, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	18,662
Aug 09, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	178,163
Aug 08, 2024	0.3200	0.3250	0.2900	0.2900	0.2900	166,734
Aug 07, 2024	0.3250	0.3250	0.3000	0.3100	0.3100	98,905
Aug 06, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	42,734
Aug 02, 2024	0.3350	0.3350	0.3150	0.3250	0.3250	122,841
Aug 01, 2024	0.3400	0.3400	0.3250	0.3300	0.3300	79,718
Jul 31, 2024	0.3250	0.3400	0.3000	0.3400	0.3400	88,606
Jul 30, 2024	0.3450	0.3500	0.3300	0.3400	0.3400	44,032
Jul 29, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	34,793
Jul 26, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	94,876
Jul 25, 2024	0.3450	0.3600	0.3250	0.3450	0.3450	95,848
Jul 24, 2024	0.3700	0.3700	0.3100	0.3600	0.3600	146,851
Jul 23, 2024	0.3900	0.4000	0.3400	0.3800	0.3800	507,049
Jul 22, 2024	0.3100	0.4000	0.3100	0.3900	0.3900	889,653
Jul 19, 2024	0.3050	0.3150	0.3000	0.3100	0.3100	51,910
Jul 18, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	104,395
Jul 17, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	91,989
Jul 16, 2024	0.3250	0.3300	0.2950	0.3000	0.3000	213,550
Jul 15, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	80,500
Jul 12, 2024	0.2950	0.3150	0.2925	0.3150	0.3150	90,215
Jul 11, 2024	0.3200	0.3300	0.2950	0.2950	0.2950	278,798
Jul 10, 2024	0.3450	0.3450	0.3150	0.3350	0.3350	249,281
Jul 09, 2024	0.2900	0.3050	0.2850	0.3050	0.3050	150,485
Jul 08, 2024	0.3000	0.3050	0.2850	0.2900	0.2900	78,850
Jul 05, 2024	0.2800	0.3200	0.2800	0.2950	0.2950	632,647
Jul 04, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	239,844
Jul 03, 2024	0.3200	0.3200	0.2850	0.2900	0.2900	454,360
Jul 02, 2024	0.3650	0.3800	0.3000	0.3100	0.3100	1,116,875
Jun 28, 2024	0.3800	0.3850	0.3700	0.3750	0.3750	430,122
Jun 27, 2024	0.3800	0.3950	0.3700	0.3800	0.3800	407,175
Jun 26, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	528,861
Jun 25, 2024	0.4300	0.4450	0.3800	0.3800	0.3800	914,353
Jun 24, 2024	0.4000	0.4550	0.4000	0.4200	0.4200	1,522,667
Jun 21, 2024	0.4500	0.4700	0.3800	0.3900	0.3900	1,312,303
Jun 20, 2024	0.3900	0.4650	0.3900	0.4500	0.4500	1,832,876
Jun 19, 2024	0.3850	0.4700	0.3650	0.3800	0.3800	1,116,843
Jun 18, 2024	0.3000	0.4100	0.3000	0.3750	0.3750	3,996,874
Jun 17, 2024	0.2650	0.3300	0.2600	0.2900	0.2900	2,830,086
Jun 14, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	113,858
Jun 13, 2024	0.2500	0.2550	0.2400	0.2450	0.2450	277,039
Jun 12, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	88,081
Jun 11, 2024	0.2550	0.2550	0.2450	0.2500	0.2500	286,170
Jun 10, 2024	0.2750	0.2750	0.2500	0.2500	0.2500	434,754
Jun 07, 2024	0.2550	0.2900	0.2500	0.2700	0.2700	1,546,044
Jun 06, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	609,133
Jun 05, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	176,160
Jun 04, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	335,365
Jun 03, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	350,470
May 31, 2024	0.2500	0.2550	0.2450	0.2550	0.2550	590,783
May 30, 2024	0.2700	0.2750	0.2500	0.2500	0.2500	371,105
May 29, 2024	0.2450	0.2650	0.2450	0.2650	0.2650	446,433
May 28, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	12,762
May 27, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	31,351
May 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	107,860
May 23, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	66,174
May 22, 2024	0.2550	0.2550	0.2450	0.2500	0.2500	9,791
May 21, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	195,029
May 17, 2024	0.2550	0.2600	0.2500	0.2500	0.2500	97,333
May 16, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	55,650
May 15, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	118,577
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,996.61-166.22(-0.69%)

S&P 5005,688.55-62.52(-1.09%)

DOW41,842.29-510.46(-1.21%)

CAD/USD0.7333-0.0035(-0.47%)

CRUDE OIL77.29+2.91(+3.91%)

Bitcoin CAD85,697.43+206.35(+0.24%)

STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Hillcrest Energy Technologies Ltd. (HEAT.CN)

S&P/TSX
23,996.61
-166.22(-0.69%)

S&P 500
5,688.55
-62.52(-1.09%)

DOW
41,842.29
-510.46(-1.21%)

CAD/USD
0.7333
-0.0035(-0.47%)

CRUDE OIL
77.29
+2.91(+3.91%)

Bitcoin CAD
85,697.43
+206.35(+0.24%)