STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Jinhua Capital Corporation (JHC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 02:29PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,010
May 03, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	602,000
May 02, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,017,000
May 01, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	963,000
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,340,446
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,725,740
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	155,000
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,706,000
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	898,000
Apr 22, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,798,401
Apr 19, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	2,848,000
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	113,000
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,500
Apr 16, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	8,367,000
Apr 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,589,900
Apr 12, 2024	0.0100	0.0250	0.0100	0.0200	0.0200	5,696,500
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	109,000
Apr 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,541,000
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	512,500
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	890,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	391,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	87,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Mar 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,067,000
Mar 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	50,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Mar 12, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	315,500
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Mar 05, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	500,001
Mar 04, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	26,100
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	53,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	122,000
Feb 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	227,000
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	35,000
Feb 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	299,001
Feb 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	207,500
Feb 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	404,000
Feb 15, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	221,040
Feb 14, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	416,900
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	41,500
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	80,000
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Feb 05, 2024	0.0450	0.0500	0.0350	0.0500	0.0500	67,000
Feb 02, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	7,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	125,000
Jan 30, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	8,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jan 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	24,000
Jan 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	16,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Jan 17, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	96,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Jan 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	41,000
Jan 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	216,095
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,500
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jan 03, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	201,602
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 29, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	88,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	35,461
Dec 20, 2023	0.0450	0.0600	0.0450	0.0600	0.0600	14,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Dec 18, 2023	0.0550	0.0600	0.0450	0.0600	0.0600	235,407
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.76(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.33(-0.21%)

CAD/USD0.7315-0.0002(-0.03%)

CRUDE OIL79.22+0.96(+1.23%)

Bitcoin CAD86,264.77+2,423.80(+2.89%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Jinhua Capital Corporation (JHC.V)

S&P/TSX
22,259.17
-49.76(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.33(-0.21%)

CAD/USD
0.7315
-0.0002(-0.03%)

CRUDE OIL
79.22
+0.96(+1.23%)

Bitcoin CAD
86,264.77
+2,423.80(+2.89%)