STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

U.S. consumer spending cools in sign of economy on weaker footing amid soaring inflation

HS GovTech Solutions Inc. (HS.CN)

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

Add to watchlist

0.4000

0.0000

(0.00%)

As of 01:36PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	0.0000	0.4000	0.4000	0.4000	0.4000	100
Jun 28, 2022	0.4150	0.4150	0.3900	0.3900	0.3900	16,000
Jun 27, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Jun 24, 2022	0.3950	0.4050	0.3800	0.3800	0.3800	57,614
Jun 23, 2022	0.4000	0.4250	0.3900	0.3900	0.3900	37,000
Jun 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Jun 21, 2022	0.3550	0.4000	0.3550	0.3900	0.3900	119,250
Jun 20, 2022	0.3700	0.3800	0.3600	0.3800	0.3800	31,100
Jun 17, 2022	0.3800	0.3800	0.3400	0.3600	0.3600	42,293
Jun 16, 2022	0.3800	0.4000	0.3600	0.3900	0.3900	37,418
Jun 15, 2022	0.4100	0.4200	0.3750	0.3800	0.3800	50,100
Jun 14, 2022	0.4050	0.4300	0.3000	0.4000	0.4000	201,750
Jun 13, 2022	0.3800	0.4050	0.3500	0.3900	0.3900	57,233
Jun 10, 2022	0.4250	0.4500	0.3800	0.3900	0.3900	189,526
Jun 09, 2022	0.4300	0.4500	0.4250	0.4250	0.4250	12,500
Jun 08, 2022	0.4300	0.4300	0.4000	0.4200	0.4200	15,331
Jun 07, 2022	0.4250	0.4300	0.4200	0.4300	0.4300	11,121
Jun 06, 2022	0.4400	0.4400	0.4250	0.4250	0.4250	10,501
Jun 03, 2022	0.4950	0.4950	0.4250	0.4250	0.4250	58,845
Jun 02, 2022	0.4650	0.5000	0.4650	0.5000	0.5000	61,000
Jun 01, 2022	0.4600	0.4700	0.4550	0.4700	0.4700	8,027
May 31, 2022	0.4450	0.4550	0.3900	0.4550	0.4550	112,236
May 30, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	23,280
May 27, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	4,500
May 26, 2022	0.4500	0.4850	0.4500	0.4850	0.4850	7,602
May 25, 2022	0.4600	0.4900	0.4300	0.4300	0.4300	13,884
May 24, 2022	0.4900	0.4900	0.4400	0.4400	0.4400	43,500
May 20, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	6,002
May 19, 2022	0.4500	0.5100	0.4500	0.4900	0.4900	71,100
May 18, 2022	0.4900	0.5000	0.4000	0.4000	0.4000	150,202
May 17, 2022	0.5500	0.5500	0.4600	0.4900	0.4900	104,606
May 16, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	4,500
May 13, 2022	0.4900	0.5400	0.4900	0.5300	0.5300	17,000
May 12, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	6,200
May 11, 2022	0.5100	0.5100	0.4850	0.4850	0.4850	101,812
May 10, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	54,675
May 09, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 06, 2022	0.5500	0.5500	0.5200	0.5500	0.5500	41,501
May 05, 2022	0.5600	0.5800	0.5400	0.5400	0.5400	36,000
May 04, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	30,150
May 03, 2022	0.5900	0.5900	0.5700	0.5800	0.5800	67,001
May 02, 2022	0.5900	0.6000	0.5900	0.5900	0.5900	54,000
Apr 29, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	37,795
Apr 28, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	36,217
Apr 27, 2022	0.6200	0.6700	0.5700	0.5800	0.5800	70,220
Apr 26, 2022	0.6500	0.6500	0.5800	0.6000	0.6000	52,000
Apr 25, 2022	0.6500	0.6600	0.6300	0.6400	0.6400	51,500
Apr 22, 2022	0.6800	0.6800	0.6000	0.6600	0.6600	153,142
Apr 21, 2022	0.6700	0.6800	0.6600	0.6800	0.6800	45,666
Apr 20, 2022	0.6800	0.6800	0.6600	0.6700	0.6700	42,830
Apr 19, 2022	0.6700	0.7100	0.6700	0.6800	0.6800	67,724
Apr 18, 2022	0.6500	0.6800	0.6500	0.6700	0.6700	66,091
Apr 14, 2022	0.6500	0.6600	0.6400	0.6500	0.6500	114,065
Apr 13, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	29,000
Apr 12, 2022	0.6700	0.6700	0.6400	0.6400	0.6400	29,312
Apr 11, 2022	0.7200	0.7400	0.6800	0.7000	0.7000	29,125
Apr 08, 2022	0.6200	0.7000	0.6200	0.7000	0.7000	45,100
Apr 07, 2022	0.5600	0.6200	0.5600	0.6200	0.6200	51,042
Apr 06, 2022	0.5100	0.5500	0.5000	0.5500	0.5500	80,400
Apr 05, 2022	0.5000	0.5000	0.4950	0.4950	0.4950	83,575
Apr 04, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	84,100
Apr 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,106
Mar 31, 2022	0.5000	0.5100	0.4900	0.4900	0.4900	44,276
Mar 30, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	25,441
Mar 29, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	81,100
Mar 28, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Mar 25, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Mar 24, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	37,671
Mar 23, 2022	0.5500	0.5600	0.5300	0.5400	0.5400	101,738
Mar 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	4,510
Mar 21, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	30,369
Mar 18, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Mar 17, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	11,687
Mar 16, 2022	0.5400	0.5400	0.5300	0.5400	0.5400	9,500
Mar 15, 2022	0.5400	0.5400	0.5300	0.5400	0.5400	12,500
Mar 14, 2022	0.5600	0.5600	0.5500	0.5500	0.5500	8,500
Mar 11, 2022	0.5600	0.5600	0.5500	0.5600	0.5600	29,510
Mar 10, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 09, 2022	0.5500	0.5600	0.5500	0.5500	0.5500	5,970
Mar 08, 2022	0.5600	0.5600	0.5200	0.5200	0.5200	26,800
Mar 07, 2022	0.5800	0.5900	0.5700	0.5700	0.5700	17,875
Mar 04, 2022	0.5800	0.5800	0.5700	0.5800	0.5800	6,005
Mar 03, 2022	0.5700	0.5800	0.5500	0.5700	0.5700	30,222
Mar 02, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	22,976
Mar 01, 2022	0.5400	0.6000	0.5400	0.5800	0.5800	57,100
Feb 28, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	7,050
Feb 25, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	22,000
Feb 24, 2022	0.5300	0.5400	0.5100	0.5200	0.5200	30,057
Feb 23, 2022	0.5600	0.5600	0.5400	0.5400	0.5400	11,867
Feb 22, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Feb 18, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	11,875
Feb 17, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	3,700
Feb 16, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	8,200
Feb 15, 2022	0.5800	0.6100	0.5800	0.6000	0.6000	28,500
Feb 14, 2022	0.5900	0.6150	0.5800	0.5800	0.5800	17,200
Feb 11, 2022	0.6200	0.6200	0.5900	0.6000	0.6000	13,500
Feb 10, 2022	0.6800	0.6800	0.6100	0.6100	0.6100	66,000
Feb 09, 2022	0.6100	0.7000	0.6100	0.6700	0.6700	63,100
Feb 08, 2022	0.6500	0.6500	0.5600	0.6000	0.6000	147,250
Feb 07, 2022	0.5400	0.6500	0.5300	0.6500	0.6500	349,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,828.47-250.17(-1.31%)

S&P 5003,791.69-27.14(-0.71%)

DOW30,780.17-249.14(-0.80%)

CAD/USD0.7768+0.0012(+0.15%)

CRUDE OIL106.96-2.82(-2.57%)

BTC-CAD24,591.33-1,315.34(-5.08%)

STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

HS GovTech Solutions Inc. (HS.CN)

S&P/TSX
18,828.47
-250.17(-1.31%)

S&P 500
3,791.69
-27.14(-0.71%)

DOW
30,780.17
-249.14(-0.80%)

CAD/USD
0.7768
+0.0012(+0.15%)

CRUDE OIL
106.96
-2.82(-2.57%)

BTC-CAD
24,591.33
-1,315.34(-5.08%)