STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

U.S. homebuilder confidence hits worst slump since 2007 collapse

Global Helium Corp. (HECO.CN)

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

Add to watchlist

0.3300

0.0000

(0.00%)

As of 12:28PM EDT. Market open.

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	5,857
Aug 12, 2022	0.3050	0.3300	0.3050	0.3300	0.3300	3,166
Aug 11, 2022	0.3450	0.3450	0.3050	0.3050	0.3050	12,125
Aug 10, 2022	0.3450	0.3600	0.3450	0.3600	0.3600	4,100
Aug 09, 2022	0.3300	0.3350	0.3100	0.3300	0.3300	16,221
Aug 08, 2022	0.3500	0.3550	0.3250	0.3250	0.3250	22,379
Aug 05, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	9,436
Aug 04, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	17,570
Aug 03, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	2,800
Aug 02, 2022	0.3250	0.3500	0.3250	0.3450	0.3450	20,564
Jul 29, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	3,966
Jul 28, 2022	0.3550	0.3550	0.3400	0.3400	0.3400	4,050
Jul 27, 2022	0.3250	0.3450	0.3250	0.3450	0.3450	9,747
Jul 26, 2022	0.3050	0.3550	0.3050	0.3400	0.3400	78,110
Jul 25, 2022	0.3550	0.3550	0.3450	0.3550	0.3550	12,400
Jul 22, 2022	0.3850	0.3850	0.3450	0.3550	0.3550	99,480
Jul 21, 2022	0.4100	0.4100	0.3700	0.3950	0.3950	5,700
Jul 20, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	6,127
Jul 19, 2022	0.3950	0.4000	0.3950	0.4000	0.4000	31,625
Jul 18, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	22,729
Jul 15, 2022	0.3850	0.4000	0.3600	0.3600	0.3600	22,938
Jul 14, 2022	0.3950	0.4100	0.3750	0.3750	0.3750	55,092
Jul 13, 2022	0.4450	0.4450	0.4100	0.4150	0.4150	10,873
Jul 12, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	8,136
Jul 11, 2022	0.4000	0.4100	0.4000	0.4050	0.4050	18,500
Jul 08, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	10,500
Jul 07, 2022	0.4200	0.4450	0.4150	0.4150	0.4150	36,540
Jul 06, 2022	0.4050	0.4600	0.4050	0.4350	0.4350	16,100
Jul 05, 2022	0.4600	0.4600	0.4250	0.4250	0.4250	27,862
Jul 04, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	2,548
Jun 30, 2022	0.4500	0.5000	0.4300	0.4550	0.4550	81,501
Jun 29, 2022	0.5200	0.5200	0.4500	0.4950	0.4950	42,045
Jun 28, 2022	0.4600	0.5100	0.4600	0.4850	0.4850	117,860
Jun 27, 2022	0.3900	0.4700	0.3800	0.4450	0.4450	33,555
Jun 24, 2022	0.4800	0.4800	0.3900	0.4200	0.4200	10,700
Jun 23, 2022	0.4200	0.4650	0.4000	0.4000	0.4000	52,125
Jun 22, 2022	0.4500	0.4500	0.3900	0.3900	0.3900	2,927
Jun 21, 2022	0.4500	0.4500	0.3900	0.4450	0.4450	28,345
Jun 20, 2022	0.4000	0.4500	0.3950	0.4500	0.4500	8,250
Jun 17, 2022	0.4300	0.4350	0.4000	0.4000	0.4000	25,750
Jun 16, 2022	0.3650	0.4050	0.3650	0.3850	0.3850	24,502
Jun 15, 2022	0.4450	0.4450	0.3650	0.4100	0.4100	68,116
Jun 14, 2022	0.4150	0.4250	0.3900	0.3950	0.3950	54,684
Jun 13, 2022	0.4600	0.4900	0.4150	0.4200	0.4200	24,942
Jun 10, 2022	0.4750	0.5200	0.4750	0.4800	0.4800	26,700
Jun 09, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	10,520
Jun 08, 2022	0.5200	0.5600	0.5200	0.5600	0.5600	29,157
Jun 07, 2022	0.4500	0.5300	0.4500	0.5000	0.5000	7,801
Jun 06, 2022	0.5700	0.6000	0.5500	0.5500	0.5500	15,134
Jun 03, 2022	0.5700	0.6100	0.5700	0.6100	0.6100	9,000
Jun 02, 2022	0.6300	0.6300	0.5700	0.5700	0.5700	22,199
Jun 01, 2022	0.6000	0.6500	0.6000	0.6500	0.6500	95,007
May 31, 2022	0.6000	0.6500	0.5600	0.6500	0.6500	31,600
May 30, 2022	0.4500	0.5500	0.4500	0.5500	0.5500	54,053
May 27, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	600
May 26, 2022	0.4600	0.4600	0.4450	0.4450	0.4450	10,000
May 25, 2022	0.4450	0.4600	0.4450	0.4550	0.4550	24,011
May 24, 2022	0.4450	0.5000	0.4450	0.4500	0.4500	32,886
May 20, 2022	0.4650	0.4650	0.4200	0.4500	0.4500	7,585
May 19, 2022	0.4450	0.4450	0.4300	0.4350	0.4350	11,450
May 18, 2022	0.4700	0.4700	0.4400	0.4700	0.4700	22,806
May 17, 2022	0.4400	0.4700	0.4350	0.4650	0.4650	4,808
May 16, 2022	0.4300	0.4300	0.4000	0.4100	0.4100	40,544
May 13, 2022	0.3800	0.4200	0.3800	0.4200	0.4200	37,500
May 12, 2022	0.3800	0.4300	0.3750	0.3800	0.3800	62,414
May 11, 2022	0.4400	0.4400	0.3750	0.4300	0.4300	33,691
May 10, 2022	0.4600	0.4800	0.4450	0.4450	0.4450	47,797
May 09, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	150,025
May 06, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	78,531
May 05, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	81,307
May 04, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	60,703
May 03, 2022	0.5300	0.5500	0.5200	0.5400	0.5400	21,100
May 02, 2022	0.5200	0.5800	0.5200	0.5300	0.5300	23,435
Apr 29, 2022	0.5400	0.5600	0.5200	0.5600	0.5600	25,374
Apr 28, 2022	0.5400	0.5500	0.5200	0.5200	0.5200	25,445
Apr 27, 2022	0.5400	0.6100	0.5200	0.5200	0.5200	67,904
Apr 26, 2022	0.5000	0.6200	0.5000	0.5800	0.5800	47,097
Apr 25, 2022	0.5900	0.6100	0.5300	0.5400	0.5400	31,031
Apr 22, 2022	0.6400	0.6600	0.5600	0.6000	0.6000	60,874
Apr 21, 2022	0.7000	0.7000	0.6400	0.6400	0.6400	64,168
Apr 20, 2022	0.7300	0.7300	0.6900	0.7000	0.7000	34,510
Apr 19, 2022	0.7400	0.7400	0.7200	0.7200	0.7200	36,819
Apr 18, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	28,346
Apr 14, 2022	0.7600	0.7700	0.7300	0.7600	0.7600	66,829
Apr 13, 2022	0.7500	0.7900	0.7500	0.7900	0.7900	93,240
Apr 12, 2022	0.7500	0.7700	0.7400	0.7400	0.7400	57,424
Apr 11, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	33,346
Apr 08, 2022	0.8000	0.8000	0.7600	0.7700	0.7700	50,163
Apr 07, 2022	0.8200	0.8300	0.7900	0.8200	0.8200	77,301
Apr 06, 2022	0.8300	0.8400	0.8000	0.8300	0.8300	73,510
Apr 05, 2022	0.8400	0.8500	0.8200	0.8400	0.8400	35,701
Apr 04, 2022	0.9000	0.9000	0.8200	0.8400	0.8400	106,801
Apr 01, 2022	0.8400	0.9200	0.8200	0.9100	0.9100	139,119
Mar 31, 2022	0.7700	0.8300	0.7700	0.8300	0.8300	107,780
Mar 30, 2022	0.7500	0.7800	0.7500	0.7800	0.7800	83,108
Mar 29, 2022	0.7500	0.7900	0.7500	0.7800	0.7800	32,446
Mar 28, 2022	0.8100	0.8100	0.7800	0.7800	0.7800	58,330
Mar 25, 2022	0.7400	0.8000	0.7400	0.8000	0.8000	69,373
Mar 24, 2022	0.8000	0.8100	0.7500	0.7800	0.7800	73,097
Mar 23, 2022	0.7700	0.8100	0.7700	0.8100	0.8100	125,966
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,160.94-18.87(-0.09%)

S&P 5004,293.65+13.50(+0.32%)

DOW33,912.03+150.98(+0.45%)

CAD/USD0.7754-0.0075(-0.9631%)

CRUDE OIL89.49-2.60(-2.82%)

BTC-CAD31,257.96-213.55(-0.68%)

STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

Global Helium Corp. (HECO.CN)

S&P/TSX
20,160.94
-18.87(-0.09%)

S&P 500
4,293.65
+13.50(+0.32%)

DOW
33,912.03
+150.98(+0.45%)

CAD/USD
0.7754
-0.0075(-0.9631%)

CRUDE OIL
89.49
-2.60(-2.82%)

BTC-CAD
31,257.96
-213.55(-0.68%)