STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

LeanLife Health Inc. (LLP.CN)

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

Add to watchlist

0.0150

-0.0100

(-40.00%)

As of 02:56PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	300,001
May 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
May 24, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	109,000
May 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
May 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100,102
May 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	31,100
May 12, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	14,325
May 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	202,750
May 09, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,001,251
May 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	40,900
May 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 04, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	113,000
May 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	83,023
Apr 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	55,250
Apr 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	559,000
Apr 27, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	757,130
Apr 26, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	166,211
Apr 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	93,100
Apr 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	620,250
Apr 21, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	668,000
Apr 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,030
Apr 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Apr 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Apr 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	8,008
Apr 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	92,000
Apr 07, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	3,370,572
Apr 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	220,160
Apr 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	207,000
Apr 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	179,000
Apr 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	94,032
Mar 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,026
Mar 29, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	1,942,500
Mar 28, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	364,941
Mar 25, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	438,000
Mar 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	944,666
Mar 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,165,000
Mar 18, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	752,271
Mar 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	112,100
Mar 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	222,929
Mar 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Mar 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,500
Mar 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
Mar 09, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	102,000
Mar 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Mar 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	385,000
Mar 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	246,144
Mar 03, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	162,000
Mar 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	755,000
Mar 01, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	46,000
Feb 28, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	325,000
Feb 25, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	225,142
Feb 24, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	206,000
Feb 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	274,705
Feb 22, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	693,571
Feb 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	134,040
Feb 17, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	90,500
Feb 16, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	211,000
Feb 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	234,000
Feb 11, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	247,600
Feb 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	72,000
Feb 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	112,000
Feb 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	503,000
Feb 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	753,286
Feb 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	705,000
Feb 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
Jan 31, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	114,200
Jan 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	90,200
Jan 27, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	698,746
Jan 26, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	354,600
Jan 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	49,000
Jan 24, 2022	0.0450	0.0500	0.0400	0.0400	0.0400	1,507,269
Jan 21, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	502,500
Jan 20, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	198,778
Jan 19, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	167,712
Jan 18, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	1,469,712
Jan 17, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	228,000
Jan 14, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	259,500
Jan 13, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	394,000
Jan 12, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	280,500
Jan 11, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	155,000
Jan 10, 2022	0.0300	0.0450	0.0300	0.0450	0.0450	788,100
Jan 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,333
Jan 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200,700
Jan 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	166,498
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,762.43+230.25(+1.12%)

S&P 5004,135.53+77.69(+1.91%)

DOW33,023.45+386.26(+1.18%)

CAD/USD0.7858+0.0027(+0.35%)

CRUDE OIL114.90+0.81(+0.71%)

BTC-CAD36,201.78-1,672.15(-4.42%)

STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

LeanLife Health Inc. (LLP.CN)

S&P/TSX
20,762.43
+230.25(+1.12%)

S&P 500
4,135.53
+77.69(+1.91%)

DOW
33,023.45
+386.26(+1.18%)

CAD/USD
0.7858
+0.0027(+0.35%)

CRUDE OIL
114.90
+0.81(+0.71%)

BTC-CAD
36,201.78
-1,672.15(-4.42%)