STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Tesla tells judge that shareholder vote should reverse Musk pay ruling

KobreaExploCo (KBX.CN)

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

Add to watchlist

0.6200

-0.0300

(-4.62%)

At close: 03:09PM EDT

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.6500	0.6700	0.6200	0.6200	0.6200	29,700
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jun 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	11,871
Jun 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Jun 17, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	4,100
Jun 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	530
Jun 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,112
Jun 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jun 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jun 10, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	7,765
Jun 07, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Jun 06, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	7,000
Jun 05, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	3,000
Jun 04, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	20,000
Jun 03, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 29, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	7,000
May 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
May 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
May 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
May 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
May 16, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	12,400
May 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
May 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
May 13, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	23,715
May 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
May 09, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	1,500
May 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
May 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
May 06, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	3,000
May 03, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	3,357
May 02, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	4,250
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Apr 30, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	4,250
Apr 29, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	7,123
Apr 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Apr 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Apr 24, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	23,000
Apr 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Apr 22, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	5,100
Apr 19, 2024	0.5700	0.6200	0.5700	0.6200	0.6200	80,200
Apr 18, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	47,500
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,750
Apr 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,357
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	0.5600	0.6000	0.5600	0.5600	0.5600	15,500
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	22,000
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Apr 05, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	6,000
Apr 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	900
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	-	-	-	-	-	-
Apr 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 28, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	10,500
Mar 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	11,500
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	-	-	-	-	-	-
Mar 21, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,500
Mar 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,173
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,200
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Mar 14, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	2,500
Mar 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Mar 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Mar 11, 2024	0.5100	0.7500	0.5000	0.5000	0.5000	3,500
Mar 08, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	3,000
Mar 07, 2024	-	-	-	-	-	-
Mar 06, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	5,000
Mar 05, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	19,000
Mar 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Mar 01, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	59,000
Feb 29, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	5,000
Feb 28, 2024	0.4200	0.4600	0.4200	0.4300	0.4300	26,800
Feb 27, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	40,000
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	0.3750	0.4000	0.3750	0.4000	0.4000	4,250
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	2,000
Feb 14, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	3,500
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	1,500
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	5,250
Feb 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7301-0.0005(-0.07%)

CRUDE OIL80.60-0.69(-0.85%)

Bitcoin CAD88,140.34-1,087.80(-1.22%)

STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

KobreaExploCo (KBX.CN)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7301
-0.0005(-0.07%)

CRUDE OIL
80.60
-0.69(-0.85%)

Bitcoin CAD
88,140.34
-1,087.80(-1.22%)