STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

ImagineAR Inc. (IP.CN)

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

Add to watchlist

0.0450

-0.0050

(-10.00%)

As of 12:17PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	121,300
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,800
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,280
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	883,400
Apr 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	104,500
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
Apr 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	137,550
Apr 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
Apr 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	175,454
Apr 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	91,166
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	126,500
Apr 09, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	349,750
Apr 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	166,300
Apr 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	51,000
Apr 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	128,065
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	380,189
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,259
Apr 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	427,300
Mar 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	369,000
Mar 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	147,950
Mar 26, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	113,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,919
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,001
Mar 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	67,070
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,700
Mar 18, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	917,387
Mar 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	21,501
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	188,754
Mar 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	185,000
Mar 12, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	915,363
Mar 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	553,296
Mar 08, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	369,135
Mar 07, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	630,900
Mar 06, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	203,166
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,030
Mar 04, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	1,003,345
Mar 01, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	211,624
Feb 29, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	204,389
Feb 28, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	55,166
Feb 27, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	189,277
Feb 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	206,500
Feb 23, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	145,930
Feb 22, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	124,563
Feb 21, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	62,200
Feb 20, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	86,500
Feb 16, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	11,800
Feb 15, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	374,800
Feb 14, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	271,133
Feb 13, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	60,000
Feb 12, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	103,539
Feb 09, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	27,588
Feb 08, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	314,000
Feb 07, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	247,030
Feb 06, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	251,700
Feb 05, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	384,302
Feb 02, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	109,653
Feb 01, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	51,400
Jan 31, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	15,500
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	147,065
Jan 29, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	63,800
Jan 26, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	346,416
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	32,600
Jan 24, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	287,391
Jan 23, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	160,934
Jan 22, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	200,000
Jan 19, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	233,100
Jan 18, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	72,000
Jan 17, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	499,000
Jan 16, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	108,500
Jan 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	103,664
Jan 12, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	783,172
Jan 11, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	56,980
Jan 10, 2024	0.0800	0.0800	0.0650	0.0750	0.0750	790,467
Jan 09, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	39,000
Jan 08, 2024	0.0800	0.0850	0.0750	0.0800	0.0800	298,095
Jan 05, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	168,500
Jan 04, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	251,000
Jan 03, 2024	0.0850	0.0850	0.0800	0.0850	0.0850	80,200
Jan 02, 2024	0.0900	0.0900	0.0800	0.0900	0.0900	547,454
Dec 29, 2023	0.0900	0.1000	0.0900	0.0900	0.0900	278,388
Dec 28, 2023	0.0850	0.0950	0.0850	0.0950	0.0950	280,339
Dec 27, 2023	0.0900	0.0900	0.0800	0.0800	0.0800	142,244
Dec 22, 2023	0.0850	0.0900	0.0850	0.0850	0.0850	211,724
Dec 21, 2023	0.0850	0.0900	0.0800	0.0850	0.0850	86,100
Dec 20, 2023	0.0950	0.0950	0.0900	0.0900	0.0900	149,102
Dec 19, 2023	0.0950	0.1100	0.0850	0.0950	0.0950	1,505,703
Dec 18, 2023	0.0800	0.0850	0.0750	0.0800	0.0800	310,062
Dec 15, 2023	0.0800	0.0800	0.0700	0.0750	0.0750	129,190
Dec 14, 2023	0.0750	0.0800	0.0650	0.0800	0.0800	775,675
Dec 13, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	135,333
Dec 12, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	205,200
Dec 11, 2023	0.0800	0.0800	0.0700	0.0750	0.0750	360,502
Dec 08, 2023	0.0800	0.0800	0.0700	0.0800	0.0800	446,630
Dec 07, 2023	0.0800	0.0850	0.0700	0.0750	0.0750	209,000
Dec 06, 2023	0.0800	0.0850	0.0800	0.0850	0.0850	72,108
Dec 05, 2023	0.0850	0.0850	0.0750	0.0850	0.0850	101,642
Dec 04, 2023	0.0950	0.1000	0.0750	0.0750	0.0750	516,277
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,973.31+87.93(+0.40%)

S&P 5005,106.36+57.94(+1.15%)

DOW38,273.44+187.64(+0.49%)

CAD/USD0.7321-0.0002(-0.03%)

CRUDE OIL83.63+0.06(+0.07%)

Bitcoin CAD87,244.60-1,001.06(-1.13%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

ImagineAR Inc. (IP.CN)

S&P/TSX
21,973.31
+87.93(+0.40%)

S&P 500
5,106.36
+57.94(+1.15%)

DOW
38,273.44
+187.64(+0.49%)

CAD/USD
0.7321
-0.0002(-0.03%)

CRUDE OIL
83.63
+0.06(+0.07%)

Bitcoin CAD
87,244.60
-1,001.06(-1.13%)