STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Los Andes Copper Ltd. (LA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

10.57

-0.01

(-0.05%)

As of 03:59PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	10.60	10.70	10.55	10.57	10.57	1,500
Apr 17, 2024	10.85	11.05	10.48	10.72	10.72	10,500
Apr 16, 2024	10.55	10.95	10.55	10.95	10.95	5,000
Apr 15, 2024	10.70	10.95	10.60	10.80	10.80	7,200
Apr 12, 2024	10.77	10.80	10.70	10.70	10.70	4,400
Apr 11, 2024	10.51	10.65	10.50	10.60	10.60	2,000
Apr 10, 2024	10.70	10.70	10.69	10.69	10.69	500
Apr 09, 2024	10.18	10.80	10.18	10.80	10.80	4,600
Apr 08, 2024	10.50	10.70	10.06	10.15	10.15	4,300
Apr 05, 2024	10.61	10.61	10.45	10.45	10.45	2,100
Apr 04, 2024	10.94	10.94	10.30	10.60	10.60	2,500
Apr 03, 2024	10.26	10.26	10.15	10.22	10.22	9,400
Apr 02, 2024	10.50	10.50	10.25	10.25	10.25	400
Apr 01, 2024	10.90	10.90	10.82	10.82	10.82	600
Mar 28, 2024	11.03	11.05	10.75	10.90	10.90	4,400
Mar 27, 2024	10.80	10.80	10.80	10.80	10.80	100
Mar 26, 2024	10.75	10.75	10.06	10.70	10.70	1,100
Mar 25, 2024	11.60	11.60	10.75	10.75	10.75	2,200
Mar 22, 2024	11.60	11.79	11.60	11.65	11.65	1,100
Mar 21, 2024	11.80	11.80	11.80	11.80	11.80	500
Mar 20, 2024	11.86	11.90	11.60	11.68	11.68	3,100
Mar 19, 2024	11.75	11.75	11.75	11.75	11.75	1,000
Mar 18, 2024	11.58	11.60	11.15	11.60	11.60	1,500
Mar 15, 2024	11.40	11.59	11.40	11.41	11.41	5,400
Mar 14, 2024	11.00	11.01	11.00	11.01	11.01	200
Mar 13, 2024	10.91	11.01	10.91	10.95	10.95	1,500
Mar 12, 2024	10.65	11.05	10.65	10.78	10.78	4,500
Mar 11, 2024	10.57	10.57	10.00	10.55	10.55	9,000
Mar 08, 2024	11.68	11.68	11.30	11.40	11.40	1,300
Mar 07, 2024	11.80	11.80	11.35	11.35	11.35	1,000
Mar 06, 2024	11.17	11.45	11.17	11.35	11.35	3,200
Mar 05, 2024	10.95	10.95	10.95	10.95	10.95	-
Mar 04, 2024	11.00	11.00	10.95	10.95	10.95	1,300
Mar 01, 2024	11.39	11.39	11.39	11.39	11.39	-
Feb 29, 2024	11.49	11.49	11.35	11.39	11.39	4,900
Feb 28, 2024	11.05	11.05	10.20	10.60	10.60	1,000
Feb 27, 2024	10.39	10.40	10.25	10.27	10.27	1,800
Feb 26, 2024	10.45	10.46	10.30	10.30	10.30	3,200
Feb 23, 2024	10.76	10.76	10.60	10.62	10.62	3,400
Feb 22, 2024	11.00	11.62	10.61	10.61	10.61	7,500
Feb 21, 2024	11.65	11.65	10.75	10.75	10.75	8,500
Feb 20, 2024	11.85	11.85	11.85	11.85	11.85	5,500
Feb 16, 2024	12.30	12.30	12.20	12.20	12.20	600
Feb 15, 2024	11.85	11.85	11.85	11.85	11.85	200
Feb 14, 2024	11.91	11.91	11.75	11.78	11.78	1,900
Feb 13, 2024	11.91	11.91	11.88	11.88	11.88	400
Feb 12, 2024	12.45	12.45	12.30	12.30	12.30	700
Feb 09, 2024	12.24	12.24	11.92	11.92	11.92	400
Feb 08, 2024	12.65	12.65	12.20	12.30	12.30	8,000
Feb 07, 2024	12.73	12.73	12.73	12.73	12.73	900
Feb 06, 2024	12.75	12.75	12.75	12.75	12.75	-
Feb 05, 2024	12.91	13.00	12.75	12.75	12.75	1,200
Feb 02, 2024	13.00	13.00	13.00	13.00	13.00	-
Feb 01, 2024	12.85	13.00	12.50	13.00	13.00	7,800
Jan 31, 2024	12.00	12.01	11.91	11.91	11.91	300
Jan 30, 2024	12.04	12.29	11.80	11.80	11.80	2,500
Jan 29, 2024	11.70	12.10	11.70	12.10	12.10	2,800
Jan 26, 2024	11.72	11.72	11.60	11.60	11.60	400
Jan 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Jan 24, 2024	11.70	11.70	11.30	11.70	11.70	7,600
Jan 23, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 22, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 19, 2024	11.34	11.34	11.15	11.15	11.15	1,000
Jan 18, 2024	11.33	11.33	11.33	11.33	11.33	200
Jan 17, 2024	11.20	11.20	10.70	11.15	11.15	6,500
Jan 16, 2024	11.25	11.45	11.25	11.28	11.28	3,100
Jan 15, 2024	11.42	11.45	10.77	11.45	11.45	5,000
Jan 12, 2024	11.22	11.55	11.22	11.48	11.48	5,300
Jan 11, 2024	11.55	11.55	11.55	11.55	11.55	1,200
Jan 10, 2024	11.40	11.55	10.99	11.00	11.00	13,400
Jan 09, 2024	11.42	11.42	11.20	11.40	11.40	1,300
Jan 08, 2024	11.41	11.41	11.40	11.40	11.40	400
Jan 05, 2024	11.76	11.76	11.25	11.56	11.56	3,000
Jan 04, 2024	11.85	11.92	11.70	11.85	11.85	2,100
Jan 03, 2024	12.27	12.27	11.85	11.85	11.85	2,400
Jan 02, 2024	11.80	12.26	11.80	12.25	12.25	7,100
Dec 29, 2023	11.48	11.97	11.42	11.80	11.80	2,600
Dec 28, 2023	11.20	11.20	10.61	11.10	11.10	3,100
Dec 27, 2023	11.85	11.85	11.00	11.25	11.25	3,300
Dec 22, 2023	12.94	12.94	11.41	11.75	11.75	7,500
Dec 21, 2023	10.00	11.05	10.00	11.05	11.05	12,400
Dec 20, 2023	9.78	9.85	9.78	9.85	9.85	3,700
Dec 19, 2023	9.99	9.99	9.82	9.82	9.82	400
Dec 18, 2023	9.75	9.85	9.75	9.85	9.85	1,100
Dec 15, 2023	9.93	10.00	9.53	9.53	9.53	4,900
Dec 14, 2023	10.05	10.05	9.90	9.92	9.92	2,400
Dec 13, 2023	10.06	10.10	10.06	10.10	10.10	600
Dec 12, 2023	9.90	10.10	9.90	10.10	10.10	9,200
Dec 11, 2023	10.31	10.31	10.23	10.23	10.23	800
Dec 08, 2023	10.39	10.40	10.39	10.40	10.40	1,900
Dec 07, 2023	9.92	10.01	9.92	10.00	10.00	500
Dec 06, 2023	9.73	10.00	9.60	10.00	10.00	6,100
Dec 05, 2023	9.95	9.95	9.82	9.82	9.82	3,200
Dec 04, 2023	10.20	10.20	9.90	9.91	9.91	3,900
Dec 01, 2023	10.10	10.40	10.10	10.20	10.20	3,300
Nov 30, 2023	10.60	10.60	9.75	10.00	10.00	8,200
Nov 29, 2023	11.11	11.11	10.75	10.75	10.75	1,500
Nov 28, 2023	11.30	11.30	11.20	11.20	11.20	200
Nov 27, 2023	11.18	11.18	11.18	11.18	11.18	5,000
Nov 24, 2023	11.40	11.40	11.00	11.20	11.20	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,778.41+69.97(+0.32%)

S&P 5005,006.53-4.59(-0.09%)

DOW37,887.63+112.25(+0.30%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL82.78+0.05(+0.06%)

Bitcoin CAD88,898.08+3,469.74(+4.06%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Los Andes Copper Ltd. (LA.V)

S&P/TSX
21,778.41
+69.97(+0.32%)

S&P 500
5,006.53
-4.59(-0.09%)

DOW
37,887.63
+112.25(+0.30%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
82.78
+0.05(+0.06%)

Bitcoin CAD
88,898.08
+3,469.74(+4.06%)