STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

ICON CAD (ICX-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.312489

-0.003564

(-1.13%)

As of 06:48PM UTC. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.310719	0.318470	0.310522	0.312489	0.312489	5,310,094
May 06, 2024	0.312468	0.317848	0.306596	0.313598	0.313598	4,618,608
May 05, 2024	0.314103	0.317626	0.311590	0.312468	0.312468	5,463,756
May 04, 2024	0.305807	0.316916	0.300894	0.314104	0.314104	6,673,929
May 03, 2024	0.299645	0.308436	0.289049	0.305807	0.305807	5,639,779
May 02, 2024	0.298785	0.301976	0.281359	0.299645	0.299645	11,669,644
May 01, 2024	0.315829	0.319770	0.289457	0.298785	0.298785	10,587,402
Apr 30, 2024	0.317380	0.318866	0.306892	0.315826	0.315826	9,595,975
Apr 29, 2024	0.328421	0.335608	0.316852	0.317380	0.317380	8,855,344
Apr 28, 2024	0.325414	0.330049	0.311886	0.328421	0.328421	9,677,924
Apr 27, 2024	0.327951	0.334684	0.319169	0.325414	0.325414	10,255,771
Apr 26, 2024	0.328169	0.333219	0.317090	0.327951	0.327951	9,078,519
Apr 25, 2024	0.344645	0.358914	0.325058	0.328155	0.328155	16,255,059
Apr 24, 2024	0.344270	0.348060	0.335321	0.344645	0.344645	10,316,850
Apr 23, 2024	0.332372	0.346229	0.332164	0.344270	0.344270	8,846,617
Apr 22, 2024	0.340023	0.341703	0.328601	0.332372	0.332372	8,587,174
Apr 21, 2024	0.319287	0.341255	0.315337	0.340023	0.340023	9,749,294
Apr 20, 2024	0.318367	0.331194	0.298299	0.319286	0.319286	12,755,008
Apr 19, 2024	0.306525	0.322775	0.298461	0.318367	0.318367	9,804,349
Apr 18, 2024	0.313942	0.317232	0.297886	0.306525	0.306525	10,485,822
Apr 17, 2024	0.310780	0.318158	0.298321	0.313942	0.313942	14,435,120
Apr 16, 2024	0.327667	0.343655	0.301660	0.310780	0.310780	16,637,844
Apr 15, 2024	0.315512	0.333474	0.294950	0.327667	0.327667	22,409,662
Apr 14, 2024	0.374744	0.374773	0.275631	0.315512	0.315512	36,747,426
Apr 13, 2024	0.449636	0.459840	0.352782	0.374744	0.374744	38,497,016
Apr 12, 2024	0.434933	0.450332	0.430224	0.449636	0.449636	13,726,538
Apr 11, 2024	0.432675	0.437911	0.413227	0.434933	0.434933	10,978,041
Apr 10, 2024	0.460889	0.464694	0.430741	0.432675	0.432675	13,487,484
Apr 09, 2024	0.438202	0.464701	0.425761	0.460889	0.460889	15,956,019
Apr 08, 2024	0.430099	0.445136	0.428595	0.438202	0.438202	7,498,351
Apr 07, 2024	0.422640	0.433399	0.420683	0.430099	0.430099	5,625,948
Apr 06, 2024	0.430211	0.432260	0.404921	0.422640	0.422640	11,766,007
Apr 05, 2024	0.415362	0.436715	0.405451	0.430200	0.430200	11,873,833
Apr 04, 2024	0.419765	0.431008	0.404610	0.415362	0.415362	14,747,327
Apr 03, 2024	0.458308	0.458336	0.412844	0.419765	0.419765	25,279,825
Apr 02, 2024	0.489985	0.489985	0.444073	0.458308	0.458308	29,165,612
Apr 01, 2024	0.491932	0.491932	0.476744	0.489986	0.489986	24,448,800
Mar 31, 2024	0.485618	0.533311	0.476534	0.491932	0.491932	93,271,956
Mar 30, 2024	0.491145	0.491191	0.469972	0.485618	0.485618	20,331,654
Mar 29, 2024	0.477622	0.496832	0.457973	0.491145	0.491145	43,596,185
Mar 28, 2024	0.496278	0.498033	0.464041	0.477622	0.477622	37,256,240
Mar 27, 2024	0.449313	0.513167	0.448839	0.496508	0.496508	131,094,246
Mar 26, 2024	0.422966	0.449913	0.420445	0.449313	0.449313	24,126,734
Mar 25, 2024	0.407603	0.424724	0.407603	0.422966	0.422966	14,218,700
Mar 24, 2024	0.402836	0.417612	0.400062	0.407584	0.407584	9,940,838
Mar 23, 2024	0.414772	0.423147	0.390168	0.402648	0.402648	19,464,952
Mar 22, 2024	0.401381	0.424851	0.399996	0.414770	0.414770	37,514,527
Mar 21, 2024	0.359445	0.403130	0.349511	0.401381	0.401381	24,282,594
Mar 20, 2024	0.405025	0.409700	0.351736	0.359445	0.359445	30,843,639
Mar 19, 2024	0.419283	0.442860	0.397040	0.405025	0.405025	38,207,886
Mar 18, 2024	0.411687	0.425125	0.385284	0.419283	0.419283	23,561,845
Mar 17, 2024	0.457751	0.464174	0.403332	0.411687	0.411687	28,657,058
Mar 16, 2024	0.494455	0.496778	0.420509	0.457751	0.457751	49,099,361
Mar 15, 2024	0.507728	0.508790	0.464857	0.494399	0.494399	51,149,519
Mar 14, 2024	0.481535	0.508346	0.474596	0.507726	0.507726	51,462,799
Mar 13, 2024	0.485170	0.486064	0.444650	0.481535	0.481535	44,693,252
Mar 12, 2024	0.473669	0.487932	0.443850	0.485170	0.485170	59,709,310
Mar 11, 2024	0.460924	0.546064	0.450951	0.473693	0.473693	232,043,503
Mar 10, 2024	0.441064	0.464293	0.435817	0.460922	0.460922	32,996,688
Mar 09, 2024	0.446783	0.447682	0.415553	0.441064	0.441064	24,805,234
Mar 08, 2024	0.432879	0.448455	0.427328	0.446791	0.446791	28,141,419
Mar 07, 2024	0.401472	0.445944	0.386918	0.432879	0.432879	51,372,915
Mar 06, 2024	0.441241	0.455289	0.348534	0.401651	0.401651	77,784,674
Mar 05, 2024	0.410847	0.493620	0.407968	0.441261	0.441261	154,989,976
Mar 04, 2024	0.425898	0.425985	0.386186	0.410850	0.410850	28,416,816
Mar 03, 2024	0.407389	0.425881	0.401885	0.425881	0.425881	34,355,633
Mar 02, 2024	0.389885	0.410588	0.387608	0.407379	0.407379	35,119,983
Mar 01, 2024	0.365641	0.400078	0.360188	0.389882	0.389882	45,541,361
Feb 29, 2024	0.367048	0.385109	0.341248	0.365665	0.365665	36,192,610
Feb 28, 2024	0.357674	0.370783	0.349794	0.367011	0.367011	22,454,401
Feb 27, 2024	0.345569	0.360577	0.335836	0.357795	0.357795	17,244,851
Feb 26, 2024	0.342560	0.346345	0.333782	0.345494	0.345494	9,631,122
Feb 25, 2024	0.333646	0.345263	0.327117	0.342560	0.342560	11,810,937
Feb 24, 2024	0.326096	0.336784	0.318796	0.333655	0.333655	18,167,640
Feb 23, 2024	0.321203	0.332141	0.315822	0.326155	0.326155	10,648,676
Feb 22, 2024	0.334048	0.334379	0.310383	0.320973	0.320973	11,403,003
Feb 21, 2024	0.339124	0.347219	0.315453	0.334048	0.334048	18,580,883
Feb 20, 2024	0.329919	0.341168	0.329248	0.339124	0.339124	12,121,878
Feb 19, 2024	0.328995	0.333556	0.322908	0.329904	0.329904	8,629,558
Feb 18, 2024	0.319309	0.329895	0.314275	0.328777	0.328777	11,371,876
Feb 17, 2024	0.321924	0.327096	0.313811	0.319301	0.319301	8,167,610
Feb 16, 2024	0.313079	0.325003	0.310998	0.321910	0.321910	11,730,061
Feb 15, 2024	0.306520	0.315053	0.303348	0.313087	0.313087	6,460,883
Feb 14, 2024	0.308334	0.309680	0.298754	0.306517	0.306517	7,145,011
Feb 13, 2024	0.301136	0.309573	0.295108	0.308140	0.308140	8,103,855
Feb 12, 2024	0.302551	0.305800	0.299305	0.301101	0.301101	5,195,200
Feb 11, 2024	0.306433	0.310821	0.299727	0.302563	0.302563	5,151,424
Feb 10, 2024	0.292835	0.308492	0.292768	0.306430	0.306430	8,525,950
Feb 09, 2024	0.291188	0.295618	0.289245	0.292811	0.292811	3,216,803
Feb 08, 2024	0.287636	0.292053	0.284582	0.291196	0.291196	4,656,385
Feb 07, 2024	0.288449	0.290923	0.286232	0.287639	0.287639	2,491,309
Feb 06, 2024	0.286244	0.291969	0.282657	0.288569	0.288569	2,964,531
Feb 05, 2024	0.295817	0.296780	0.286058	0.286118	0.286118	2,781,028
Feb 04, 2024	0.295172	0.298489	0.293384	0.295818	0.295818	4,345,273
Feb 03, 2024	0.290773	0.295920	0.288535	0.295171	0.295171	3,836,952
Feb 02, 2024	0.291098	0.292747	0.283234	0.290770	0.290770	4,871,808
Feb 01, 2024	0.298932	0.301717	0.288761	0.291146	0.291146	8,525,760
Jan 31, 2024	0.303683	0.318300	0.298411	0.298912	0.298912	24,228,282
Jan 30, 2024	0.298124	0.306048	0.295143	0.303683	0.303683	3,792,927
Jan 29, 2024	0.306859	0.310914	0.295587	0.297932	0.297932	3,822,826
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,277.25+17.78(+0.08%)

S&P 5005,183.94+3.20(+0.06%)

DOW38,867.67+15.40(+0.04%)

CAD/USD0.7282-0.0039(-0.54%)

CRUDE OIL78.50+0.02(+0.03%)

Bitcoin CAD86,553.62-640.13(-0.73%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

ICON CAD (ICX-CAD)

S&P/TSX
22,277.25
+17.78(+0.08%)

S&P 500
5,183.94
+3.20(+0.06%)

DOW
38,867.67
+15.40(+0.04%)

CAD/USD
0.7282
-0.0039(-0.54%)

CRUDE OIL
78.50
+0.02(+0.03%)

Bitcoin CAD
86,553.62
-640.13(-0.73%)