STOCKS RISE AS TRADERS HOPE FINAL STIMULUS EFFORT YIELDS A DEAL

Housing starts rebound in September, driven by single-family units

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1900-0.0200 (-1.65%)

As of 11:00AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2020	1.2400	1.2400	1.1700	1.1900	1.1900	119,740
Oct. 19, 2020	1.2500	1.2500	1.2100	1.2100	1.2100	234,500
Oct. 16, 2020	1.2200	1.3100	1.2000	1.2500	1.2500	358,500
Oct. 15, 2020	1.2200	1.2300	1.1600	1.1700	1.1700	391,000
Oct. 14, 2020	1.3200	1.3500	1.2000	1.2300	1.2300	810,100
Oct. 13, 2020	1.4000	1.4000	1.3200	1.3300	1.3300	233,100
Oct. 09, 2020	1.3700	1.3900	1.3200	1.3800	1.3800	339,800
Oct. 08, 2020	1.4300	1.4500	1.3400	1.3700	1.3700	642,800
Oct. 07, 2020	1.3300	1.4800	1.3300	1.4200	1.4200	860,300
Oct. 06, 2020	1.5500	1.5600	1.3500	1.3700	1.3700	1,353,900
Oct. 05, 2020	1.3100	1.5400	1.2900	1.5400	1.5400	2,483,000
Oct. 02, 2020	1.1100	1.2800	1.1100	1.2500	1.2500	1,002,600
Oct. 01, 2020	1.0300	1.1900	1.0000	1.1300	1.1300	579,400
Sep. 30, 2020	1.0500	1.0500	0.9800	1.0200	1.0200	487,100
Sep. 29, 2020	1.1800	1.2000	1.0600	1.1000	1.1000	754,400
Sep. 28, 2020	1.0300	1.2200	1.0200	1.2200	1.2200	1,696,500
Sep. 25, 2020	0.8700	0.9400	0.8600	0.9400	0.9400	267,900
Sep. 24, 2020	0.8900	0.9300	0.8100	0.9200	0.9200	816,200
Sep. 23, 2020	1.0300	1.0900	0.8600	0.9400	0.9400	960,700
Sep. 22, 2020	1.0700	1.1200	0.9700	1.0600	1.0600	898,800
Sep. 21, 2020	1.1000	1.1900	1.0500	1.1000	1.1000	577,900
Sep. 18, 2020	1.2000	1.2100	1.1500	1.1700	1.1700	350,400
Sep. 17, 2020	1.2900	1.2900	1.1900	1.2000	1.2000	268,700
Sep. 16, 2020	1.2200	1.3000	1.1700	1.2800	1.2800	562,700
Sep. 15, 2020	1.3300	1.3300	1.2000	1.2200	1.2200	389,200
Sep. 14, 2020	1.3400	1.3500	1.2800	1.3200	1.3200	177,800
Sep. 11, 2020	1.3700	1.3800	1.3100	1.3400	1.3400	168,500
Sep. 10, 2020	1.3800	1.3800	1.3400	1.3700	1.3700	169,000
Sep. 09, 2020	1.3400	1.3900	1.3300	1.3700	1.3700	272,300
Sep. 08, 2020	1.3600	1.3700	1.3200	1.3300	1.3300	180,400
Sep. 04, 2020	1.3500	1.4000	1.3000	1.3800	1.3800	470,400
Sep. 03, 2020	1.4600	1.4700	1.3600	1.4000	1.4000	301,800
Sep. 02, 2020	1.5000	1.5300	1.4200	1.4400	1.4400	241,100
Sep. 01, 2020	1.4800	1.5500	1.4700	1.5100	1.5100	399,700
Aug. 31, 2020	1.3700	1.5800	1.3500	1.4800	1.4800	817,500
Aug. 28, 2020	1.3900	1.3900	1.3300	1.3600	1.3600	268,900
Aug. 27, 2020	1.3800	1.4000	1.3000	1.3300	1.3300	369,200
Aug. 26, 2020	1.3800	1.3900	1.3100	1.3300	1.3300	358,300
Aug. 25, 2020	1.3800	1.4400	1.2600	1.3700	1.3700	1,038,900
Aug. 24, 2020	1.6200	1.6200	1.3300	1.3700	1.3700	887,300
Aug. 21, 2020	1.6800	1.7200	1.5200	1.5800	1.5800	647,600
Aug. 20, 2020	1.7000	1.7400	1.6700	1.7200	1.7200	582,100
Aug. 19, 2020	1.6100	1.6800	1.5800	1.6600	1.6600	699,900
Aug. 18, 2020	1.5900	1.6400	1.5300	1.5800	1.5800	678,000
Aug. 17, 2020	1.4100	1.7000	1.3800	1.5100	1.5100	1,889,900
Aug. 14, 2020	1.2600	1.4500	1.0900	1.4500	1.4500	4,388,200
Aug. 13, 2020	1.4600	1.4700	1.3200	1.3200	1.3200	919,700
Aug. 12, 2020	1.8000	1.8100	1.4000	1.4500	1.4500	1,016,700
Aug. 11, 2020	1.8000	1.8600	1.7500	1.7500	1.7500	271,000
Aug. 10, 2020	1.7800	1.8700	1.7800	1.8600	1.8600	457,200
Aug. 07, 2020	1.8100	1.8700	1.7700	1.8000	1.8000	296,600
Aug. 06, 2020	1.8000	1.8900	1.7800	1.8200	1.8200	697,200
Aug. 05, 2020	1.8600	1.9400	1.8400	1.8700	1.8700	547,100
Aug. 04, 2020	1.8000	1.9400	1.8000	1.9200	1.9200	520,000
Jul. 31, 2020	1.9200	1.9500	1.8300	1.8800	1.8800	324,700
Jul. 30, 2020	1.8200	1.9900	1.8100	1.9000	1.9000	716,400
Jul. 29, 2020	1.8900	1.9500	1.8900	1.9200	1.9200	634,900
Jul. 28, 2020	1.9000	1.9200	1.8300	1.8900	1.8900	743,600
Jul. 27, 2020	1.7200	1.9300	1.7200	1.9000	1.9000	893,300
Jul. 24, 2020	1.8000	1.8800	1.6500	1.8300	1.8300	832,500
Jul. 23, 2020	1.9200	2.0300	1.8100	1.8700	1.8700	1,770,500
Jul. 22, 2020	1.5900	1.8800	1.5600	1.8200	1.8200	1,613,600
Jul. 21, 2020	1.6700	1.7000	1.5200	1.5900	1.5900	1,679,700
Jul. 20, 2020	1.9000	1.9000	1.6200	1.7700	1.7700	1,567,900
Jul. 17, 2020	1.8900	2.2300	1.8000	1.9800	1.9800	2,158,400
Jul. 16, 2020	2.0500	2.2800	2.0200	2.1400	2.1400	2,591,400
Jul. 15, 2020	1.6500	2.0400	1.5800	2.0000	2.0000	4,234,700
Jul. 14, 2020	1.4500	1.8000	1.2800	1.5600	1.5600	6,903,100
Jul. 13, 2020	2.1200	2.9800	1.5200	1.7900	1.7900	9,425,800
Jul. 10, 2020	1.7500	2.4700	1.7100	2.3500	2.3500	4,874,400
Jul. 09, 2020	1.5000	1.8100	1.4300	1.7000	1.7000	4,595,600
Jul. 08, 2020	1.0500	1.3300	1.0500	1.3100	1.3100	3,058,100
Jul. 07, 2020	0.9600	1.0300	0.9500	1.0100	1.0100	952,900
Jul. 06, 2020	0.9200	0.9600	0.9100	0.9300	0.9300	487,800
Jul. 03, 2020	0.9100	0.9100	0.8700	0.9000	0.9000	186,700
Jul. 02, 2020	0.8900	0.9500	0.8700	0.8900	0.8900	575,900
Jun. 30, 2020	0.8800	0.9000	0.8800	0.8800	0.8800	588,500
Jun. 29, 2020	0.9500	0.9700	0.8600	0.8800	0.8800	610,200
Jun. 26, 2020	0.9700	1.0000	0.9500	0.9600	0.9600	538,300
Jun. 25, 2020	0.9400	1.0000	0.9100	0.9700	0.9700	1,112,200
Jun. 24, 2020	1.0000	1.0200	0.8500	0.8800	0.8800	1,623,000
Jun. 23, 2020	0.9700	1.0500	0.9500	0.9800	0.9800	1,581,800
Jun. 22, 2020	0.9200	1.0700	0.8900	0.9600	0.9600	2,807,100
Jun. 19, 2020	0.9400	1.0500	0.8700	0.9000	0.9000	2,832,000
Jun. 18, 2020	0.6900	0.8500	0.6800	0.8100	0.8100	2,811,000
Jun. 17, 2020	0.6800	0.7100	0.6600	0.6900	0.6900	1,702,100
Jun. 16, 2020	0.5900	0.6500	0.5800	0.6400	0.6400	1,593,200
Jun. 15, 2020	0.5500	0.5800	0.5500	0.5500	0.5500	311,700
Jun. 12, 2020	0.5300	0.5500	0.5300	0.5400	0.5400	697,200
Jun. 11, 2020	0.4900	0.5100	0.4800	0.5100	0.5100	400,800
Jun. 10, 2020	0.5100	0.5100	0.4700	0.4900	0.4900	400,700
Jun. 09, 2020	0.5000	0.5000	0.4900	0.5000	0.5000	248,600
Jun. 08, 2020	0.5000	0.5000	0.4800	0.4900	0.4900	322,100
Jun. 05, 2020	0.4700	0.4900	0.4600	0.4900	0.4900	769,000
Jun. 04, 2020	0.4600	0.4700	0.4200	0.4500	0.4500	873,200
Jun. 03, 2020	0.5000	0.5000	0.4400	0.4600	0.4600	831,400
Jun. 02, 2020	0.5800	0.6000	0.4600	0.4900	0.4900	1,763,500
Jun. 01, 2020	0.5200	0.6400	0.5000	0.5600	0.5600	1,947,900
May 29, 2020	0.4900	0.5200	0.4500	0.5200	0.5200	1,566,500
May 28, 2020	0.4400	0.4800	0.4300	0.4700	0.4700	856,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,288.09+14.02(+0.09%)

S&P 5003,444.46+17.54(+0.51%)

DOW28,357.83+162.41(+0.58%)

STOCKS RISE AS TRADERS HOPE FINAL STIMULUS EFFORT YIELDS A DEAL

American Lithium Corp. (LI.V)

S&P/TSX
16,288.09
+14.02(+0.09%)

S&P 500
3,444.46
+17.54(+0.51%)

DOW
28,357.83
+162.41(+0.58%)