STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Horizons S&P 500 Index ETF (HXS-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

51.67

+0.06

(+0.12%)

At close: 03:28PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	51.76	51.76	51.67	51.67	51.67	220
Apr 23, 2024	51.25	51.25	51.25	51.25	51.25	100
Apr 22, 2024	50.85	50.85	50.80	50.80	50.80	248
Apr 19, 2024	50.50	50.50	50.48	50.48	50.48	823
Apr 18, 2024	51.05	51.05	51.01	51.01	51.01	548
Apr 17, 2024	51.25	51.30	51.10	51.18	51.18	2,849
Apr 16, 2024	51.49	51.68	51.35	51.55	51.55	3,500
Apr 15, 2024	52.62	52.62	51.50	51.50	51.50	1,175
Apr 12, 2024	52.54	52.54	52.54	52.54	52.54	100
Apr 11, 2024	52.68	53.03	52.61	53.03	53.03	447
Apr 10, 2024	52.43	52.43	52.38	52.43	52.43	2,560
Apr 09, 2024	52.80	52.80	52.77	52.77	52.77	1,521
Apr 08, 2024	52.93	52.93	52.93	52.93	52.93	-
Apr 05, 2024	52.93	52.93	52.93	52.93	52.93	102
Apr 04, 2024	53.40	53.47	53.00	53.00	53.00	862
Apr 03, 2024	53.21	53.21	52.98	52.98	52.98	1,334
Apr 02, 2024	52.89	52.92	52.89	52.92	52.92	6,338
Apr 01, 2024	53.30	53.35	53.30	53.35	53.35	901
Mar 28, 2024	53.52	53.55	53.48	53.55	53.55	989
Mar 27, 2024	53.12	53.35	53.12	53.35	53.35	242
Mar 26, 2024	53.09	53.09	53.09	53.09	53.09	1,083
Mar 25, 2024	53.15	53.17	53.15	53.17	53.17	1,347
Mar 22, 2024	53.34	53.34	53.29	53.29	53.29	302
Mar 21, 2024	53.48	53.49	53.35	53.35	53.35	700
Mar 20, 2024	52.74	53.11	52.74	53.11	53.11	3,378
Mar 19, 2024	52.25	52.61	52.25	52.61	52.61	2,881
Mar 18, 2024	52.52	52.60	52.52	52.54	52.54	300
Mar 15, 2024	52.13	52.13	52.13	52.13	52.13	3,990
Mar 14, 2024	52.53	52.53	52.22	52.22	52.22	1,738
Mar 13, 2024	52.65	52.65	52.62	52.62	52.62	2,843
Mar 12, 2024	52.30	52.62	52.30	52.62	52.62	1,600
Mar 11, 2024	52.08	52.08	52.08	52.08	52.08	206
Mar 08, 2024	52.48	52.48	52.48	52.48	52.48	720
Mar 07, 2024	52.27	52.42	52.27	52.42	52.42	2,268
Mar 06, 2024	51.90	51.92	51.90	51.92	51.92	3,005
Mar 05, 2024	51.81	51.81	51.53	51.53	51.53	12,078
Mar 04, 2024	52.16	52.34	52.16	52.34	52.34	3,190
Mar 01, 2024	52.28	52.28	52.28	52.28	52.28	666
Feb 29, 2024	51.72	51.72	51.72	51.72	51.72	172
Feb 28, 2024	51.49	51.55	51.49	51.55	51.55	200
Feb 27, 2024	51.53	51.60	51.51	51.60	51.60	1,733
Feb 26, 2024	51.72	51.72	51.72	51.72	51.72	2,910
Feb 23, 2024	51.93	51.93	51.90	51.90	51.90	211
Feb 22, 2024	51.68	51.68	51.68	51.68	51.68	390
Feb 21, 2024	50.47	50.52	50.35	50.52	50.52	2,664
Feb 20, 2024	50.74	50.74	50.48	50.55	50.55	9,000
Feb 16, 2024	51.18	51.18	50.91	50.91	50.91	2,338
Feb 15, 2024	50.87	50.87	50.87	50.87	50.87	120
Feb 14, 2024	50.72	50.72	50.65	50.65	50.65	5,884
Feb 13, 2024	50.38	50.50	50.26	50.26	50.26	5,320
Feb 12, 2024	51.10	51.23	51.04	51.04	51.04	6,334
Feb 09, 2024	50.84	51.10	50.84	51.06	51.06	2,850
Feb 08, 2024	50.79	50.79	50.79	50.79	50.79	120
Feb 07, 2024	50.75	50.75	50.75	50.75	50.75	157
Feb 06, 2024	50.29	50.34	50.18	50.34	50.34	3,047
Feb 05, 2024	50.31	50.32	50.15	50.24	50.24	12,880
Feb 02, 2024	50.15	50.15	50.15	50.15	50.15	210
Feb 01, 2024	49.39	49.40	49.38	49.38	49.38	520
Jan 31, 2024	49.58	49.63	49.58	49.63	49.63	321
Jan 30, 2024	49.99	50.08	49.99	50.05	50.05	6,850
Jan 29, 2024	49.70	50.06	49.69	49.99	49.99	6,344
Jan 26, 2024	49.70	49.73	49.68	49.68	49.68	4,886
Jan 25, 2024	49.70	49.70	49.70	49.70	49.70	121
Jan 24, 2024	49.70	49.70	49.45	49.45	49.45	447
Jan 23, 2024	49.27	49.27	49.24	49.24	49.24	4,218
Jan 22, 2024	49.33	49.39	49.25	49.25	49.25	5,408
Jan 19, 2024	48.90	49.11	48.90	49.11	49.11	298
Jan 18, 2024	48.30	48.53	48.20	48.53	48.53	2,106
Jan 17, 2024	48.09	48.12	47.98	48.12	48.12	1,577
Jan 16, 2024	48.50	48.50	48.24	48.24	48.24	11,549
Jan 15, 2024	48.62	48.62	48.62	48.62	48.62	6,203
Jan 12, 2024	48.71	48.74	48.71	48.74	48.74	951
Jan 11, 2024	48.26	48.46	48.26	48.46	48.46	232
Jan 10, 2024	48.10	48.10	48.10	48.10	48.10	-
Jan 09, 2024	48.10	48.10	48.10	48.10	48.10	101
Jan 08, 2024	47.75	48.29	47.75	48.28	48.28	636
Jan 05, 2024	47.84	47.84	47.58	47.58	47.58	5,195
Jan 04, 2024	47.80	47.80	47.63	47.63	47.63	465
Jan 03, 2024	47.95	47.95	47.80	47.80	47.80	642
Jan 02, 2024	48.14	48.14	47.99	48.09	48.09	2,144
Dec 29, 2023	48.45	48.48	48.45	48.47	48.47	460
Dec 28, 2023	48.58	48.65	48.58	48.59	48.59	3,691
Dec 27, 2023	48.55	48.55	48.42	48.42	48.42	704
Dec 22, 2023	48.42	48.42	48.25	48.29	48.29	906
Dec 21, 2023	48.10	48.10	48.10	48.10	48.10	525
Dec 20, 2023	48.32	48.49	47.92	47.92	47.92	7,600
Dec 19, 2023	48.36	48.36	48.36	48.36	48.36	760
Dec 18, 2023	48.07	48.13	48.07	48.13	48.13	6,000
Dec 15, 2023	47.85	47.87	47.75	47.75	47.75	2,208
Dec 14, 2023	47.58	47.58	47.58	47.58	47.58	-
Dec 13, 2023	47.58	47.58	47.58	47.58	47.58	100
Dec 12, 2023	47.01	47.09	47.01	47.09	47.09	200
Dec 11, 2023	46.68	46.88	46.60	46.87	46.87	15,819
Dec 08, 2023	46.56	46.56	46.56	46.56	46.56	554
Dec 07, 2023	46.36	46.36	46.36	46.36	46.36	100
Dec 06, 2023	46.47	46.47	46.21	46.21	46.21	3,800
Dec 05, 2023	46.25	46.35	46.25	46.35	46.35	419
Dec 04, 2023	46.27	46.38	46.27	46.37	46.37	1,151
Dec 01, 2023	46.32	46.32	46.32	46.32	46.32	1,395
Nov 30, 2023	46.32	46.32	46.32	46.32	46.32	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299-0.0022(-0.29%)

CRUDE OIL82.91-0.45(-0.54%)

Bitcoin CAD87,765.05-3,140.89(-3.46%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Horizons S&P 500 Index ETF (HXS-U.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
-0.0022(-0.29%)

CRUDE OIL
82.91
-0.45(-0.54%)

Bitcoin CAD
87,765.05
-3,140.89(-3.46%)