STOCKS PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

0.0000

(0.00%)

As of 11:36AM EST. Market open.

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	54,886
Feb 07, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	121,900
Feb 06, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	176,000
Feb 03, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	92,300
Feb 02, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	74,400
Feb 01, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	143,500
Jan 31, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	27,300
Jan 30, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	70,400
Jan 27, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	23,300
Jan 26, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	44,500
Jan 25, 2023	0.3500	0.3900	0.3500	0.3900	0.3900	225,600
Jan 24, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	45,700
Jan 23, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	31,800
Jan 20, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	25,800
Jan 19, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	36,300
Jan 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	106,300
Jan 17, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	55,700
Jan 16, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	29,100
Jan 13, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	118,700
Jan 12, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	108,900
Jan 11, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	200,300
Jan 10, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	46,900
Jan 09, 2023	0.3500	0.3700	0.3300	0.3400	0.3400	44,600
Jan 06, 2023	0.3400	0.3700	0.3400	0.3500	0.3500	229,100
Jan 05, 2023	0.3600	0.3600	0.3300	0.3400	0.3400	230,300
Jan 04, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	84,000
Jan 03, 2023	0.3600	0.4000	0.3400	0.3400	0.3400	389,900
Dec 30, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	57,100
Dec 29, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	141,300
Dec 28, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	256,600
Dec 23, 2022	0.3300	0.3600	0.3100	0.3500	0.3500	107,700
Dec 22, 2022	0.3300	0.3300	0.3100	0.3300	0.3300	76,400
Dec 21, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	105,900
Dec 20, 2022	0.3200	0.3500	0.3200	0.3400	0.3400	140,200
Dec 19, 2022	0.3300	0.3400	0.3100	0.3100	0.3100	60,100
Dec 16, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	327,500
Dec 15, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	167,500
Dec 14, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	23,000
Dec 13, 2022	0.3400	0.3500	0.3200	0.3200	0.3200	98,600
Dec 12, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	87,400
Dec 09, 2022	0.3400	0.3600	0.3100	0.3200	0.3200	212,600
Dec 08, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	23,400
Dec 07, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	71,100
Dec 06, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	5,300
Dec 05, 2022	0.3800	0.3800	0.3400	0.3500	0.3500	216,000
Dec 02, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	101,500
Dec 01, 2022	0.3500	0.3800	0.3400	0.3500	0.3500	258,700
Nov 30, 2022	0.3000	0.3400	0.3000	0.3400	0.3400	99,600
Nov 29, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	26,700
Nov 28, 2022	0.3200	0.3200	0.2800	0.3000	0.3000	117,900
Nov 25, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	8,900
Nov 24, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	38,000
Nov 23, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	73,600
Nov 22, 2022	0.3300	0.3400	0.3100	0.3200	0.3200	120,400
Nov 21, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	6,100
Nov 18, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	7,000
Nov 17, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	30,700
Nov 16, 2022	0.3500	0.3500	0.3100	0.3200	0.3200	106,600
Nov 15, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	24,900
Nov 14, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	16,000
Nov 11, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	82,100
Nov 10, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	173,500
Nov 09, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	83,700
Nov 08, 2022	0.3200	0.3500	0.3200	0.3500	0.3500	277,800
Nov 07, 2022	0.2900	0.3200	0.2900	0.3200	0.3200	139,800
Nov 04, 2022	0.2800	0.3100	0.2800	0.3100	0.3100	100,400
Nov 03, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	17,100
Nov 02, 2022	0.2800	0.3000	0.2800	0.2800	0.2800	19,700
Nov 01, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	36,800
Oct 31, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	30,300
Oct 28, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	63,800
Oct 27, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	58,300
Oct 26, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	30,700
Oct 25, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	23,600
Oct 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	24,200
Oct 21, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	66,000
Oct 20, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	35,800
Oct 19, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,600
Oct 18, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	16,400
Oct 17, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	22,900
Oct 14, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	51,500
Oct 13, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	88,600
Oct 12, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	28,300
Oct 11, 2022	0.3000	0.3100	0.2800	0.3100	0.3100	71,300
Oct 07, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	18,000
Oct 06, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	4,200
Oct 05, 2022	0.3200	0.3200	0.3000	0.3200	0.3200	86,200
Oct 04, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	149,200
Oct 03, 2022	0.2800	0.3200	0.2800	0.3200	0.3200	139,100
Sept 30, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	60,900
Sept 29, 2022	0.2700	0.2800	0.2600	0.2700	0.2700	44,000
Sept 28, 2022	0.2600	0.2800	0.2600	0.2700	0.2700	79,800
Sept 27, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	55,000
Sept 26, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	158,100
Sept 23, 2022	0.2600	0.2700	0.2500	0.2500	0.2500	258,900
Sept 22, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	39,300
Sept 21, 2022	0.2700	0.3000	0.2600	0.2900	0.2900	196,800
Sept 20, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	119,500
Sept 19, 2022	0.2800	0.3100	0.2800	0.2800	0.2800	83,600
Sept 16, 2022	0.3000	0.3100	0.2800	0.3000	0.3000	49,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,688.10-36.90(-0.18%)

S&P 5004,130.79-33.21(-0.80%)

DOW34,053.35-103.34(-0.30%)

CAD/USD0.7446-0.0022(-0.30%)

CRUDE OIL77.97+0.83(+1.08%)

BTC-CAD30,870.69-602.96(-1.92%)

STOCKS PULL BACK AFTER POST-POWELL RALLY

IMPACT Silver Corp. (IPT.V)

S&P/TSX
20,688.10
-36.90(-0.18%)

S&P 500
4,130.79
-33.21(-0.80%)

DOW
34,053.35
-103.34(-0.30%)

CAD/USD
0.7446
-0.0022(-0.30%)

CRUDE OIL
77.97
+0.83(+1.08%)

BTC-CAD
30,870.69
-602.96(-1.92%)