STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

International Zeolite Corp. (IZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

As of 02:05PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	47,000
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 23, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	53,500
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 19, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	15,000
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Apr 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Apr 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	7,000
Apr 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	3,000
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 01, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	80,900
Mar 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 27, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	28,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	75,000
Mar 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	27,000
Mar 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 08, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	25,300
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 04, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	11,000
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,700
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 28, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	33,000
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	47,000
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,000
Feb 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 16, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	2,000
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,300
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Feb 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 08, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	3,000
Feb 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	7,600
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,500
Feb 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,000
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Jan 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	42,000
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Jan 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	62,000
Jan 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,500
Jan 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	25,800
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 08, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	12,000
Jan 05, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	123,000
Jan 04, 2024	0.0500	0.0700	0.0500	0.0650	0.0650	193,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 27, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	7,800
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 08, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	9,500
Dec 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	93,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,943.82-67.80(-0.31%)

S&P 5005,109.83-6.34(-0.12%)

DOW38,251.36-134.73(-0.35%)

CAD/USD0.7284-0.0038(-0.51%)

CRUDE OIL81.35-1.28(-1.55%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

International Zeolite Corp. (IZ.V)

S&P/TSX
21,943.82
-67.80(-0.31%)

S&P 500
5,109.83
-6.34(-0.12%)

DOW
38,251.36
-134.73(-0.35%)

CAD/USD
0.7284
-0.0038(-0.51%)

CRUDE OIL
81.35
-1.28(-1.55%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)