STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Leef Brands Inc. (LEEF.CN)

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

Add to watchlist

0.0300

0.0000

(0.00%)

As of 10:43AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0000	0.0300	0.0300	0.0300	0.0300	401
Apr 30, 2024	0.0200	0.0350	0.0150	0.0350	0.0350	1,811,303
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,450
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 25, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	739,906
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	155,000
Apr 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	169,070
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,010
Apr 19, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	334,095
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Apr 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	311,000
Apr 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	62,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	238,500
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,340
Apr 08, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	61,680
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,015
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	170,295
Mar 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,185,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,115
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	105,852
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	496,661
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	106,500
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	154,084
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	503,500
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	156,700
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	304,100
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,285
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	264,100
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	630,000
Feb 27, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	286,101
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,900
Feb 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	52,501
Feb 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	140,507
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	43,130
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,908
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,770
Feb 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	33,766
Feb 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,950
Feb 08, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	39,100
Feb 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	213,917
Feb 06, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	485,300
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,400
Feb 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	338,200
Feb 01, 2024	0.0250	0.0400	0.0250	0.0300	0.0300	4,768,545
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,790
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	442,000
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	330,019
Jan 25, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	595,000
Jan 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	744,122
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	154,054
Jan 22, 2024	0.0250	0.0350	0.0200	0.0200	0.0200	1,470,583
Jan 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	568,000
Jan 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	390,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Jan 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	69,000
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,500
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	167,400
Jan 09, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	4,400
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,200
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,507
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	305,100
Jan 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	12,200
Dec 28, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	1,023,004
Dec 27, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	100,144
Dec 22, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	33,000
Dec 21, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	12,000
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	484,000
Dec 13, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	502,149
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,500
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Dec 08, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	251,900
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,747.55+19.00(+0.09%)

S&P 5005,036.92+18.53(+0.37%)

DOW38,026.69+123.40(+0.33%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.13+0.13(+0.16%)

Bitcoin CAD80,183.95+1,592.02(+2.03%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Leef Brands Inc. (LEEF.CN)

S&P/TSX
21,747.55
+19.00(+0.09%)

S&P 500
5,036.92
+18.53(+0.37%)

DOW
38,026.69
+123.40(+0.33%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.13
+0.13(+0.16%)

Bitcoin CAD
80,183.95
+1,592.02(+2.03%)