STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Lucero Energy Corp. (LOU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6400

-0.0100

(-1.54%)

As of 03:06PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	103,646
Apr 23, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	90,000
Apr 22, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	27,000
Apr 19, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	11,000
Apr 18, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	19,000
Apr 17, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	22,720,200
Apr 16, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	154,800
Apr 15, 2024	0.6700	0.6700	0.6300	0.6300	0.6300	199,000
Apr 12, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	301,500
Apr 11, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	322,500
Apr 10, 2024	0.6500	0.6900	0.6500	0.6800	0.6800	543,000
Apr 09, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	78,700
Apr 08, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	9,500
Apr 05, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	134,000
Apr 04, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	106,500
Apr 03, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	259,000
Apr 02, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	415,400
Apr 01, 2024	0.6600	0.6600	0.6300	0.6400	0.6400	271,100
Mar 28, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	190,000
Mar 27, 2024	0.6200	0.6400	0.6200	0.6200	0.6200	520,400
Mar 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	146,000
Mar 25, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	278,400
Mar 22, 2024	0.6100	0.6200	0.5900	0.6200	0.6200	439,400
Mar 21, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	155,200
Mar 20, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	254,600
Mar 19, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	159,500
Mar 18, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	109,500
Mar 15, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	7,000
Mar 14, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	58,500
Mar 13, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	118,000
Mar 12, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	76,000
Mar 11, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	46,600
Mar 08, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	275,000
Mar 07, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	761,500
Mar 06, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	77,900
Mar 05, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	64,400
Mar 04, 2024	0.6000	0.6200	0.5800	0.6200	0.6200	202,500
Mar 01, 2024	0.6000	0.6300	0.5900	0.6000	0.6000	82,100
Feb 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	74,700
Feb 28, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	1,454,600
Feb 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	415,500
Feb 26, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	211,500
Feb 23, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	108,500
Feb 22, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	110,300
Feb 21, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	78,100
Feb 20, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	24,000
Feb 16, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	81,200
Feb 15, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	123,000
Feb 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	19,500
Feb 13, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	7,000
Feb 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 09, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	147,500
Feb 08, 2024	0.5600	0.6400	0.5600	0.6200	0.6200	23,800
Feb 07, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	7,300
Feb 06, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	7,000
Feb 05, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	12,800
Feb 02, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	154,800
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,500
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	116,500
Jan 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	41,600
Jan 29, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	79,000
Jan 26, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	3,500
Jan 25, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	81,500
Jan 24, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	300,100
Jan 23, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	333,300
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,500
Jan 19, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	152,400
Jan 18, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	85,600
Jan 17, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	508,600
Jan 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	100,500
Jan 15, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	47,100
Jan 12, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	175,900
Jan 11, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	101,000
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	21,000
Jan 09, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	54,500
Jan 08, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	377,000
Jan 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	129,500
Jan 04, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 03, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	129,000
Jan 02, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	137,500
Dec 29, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	8,500
Dec 28, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	164,600
Dec 27, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	88,500
Dec 22, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	76,100
Dec 21, 2023	0.5700	0.5800	0.5200	0.5800	0.5800	110,000
Dec 20, 2023	0.5800	0.5900	0.5700	0.5900	0.5900	240,600
Dec 19, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	62,000
Dec 18, 2023	0.5600	0.5800	0.5600	0.5700	0.5700	49,000
Dec 15, 2023	0.5600	0.5700	0.5500	0.5700	0.5700	257,000
Dec 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	39,800
Dec 13, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	20,100
Dec 12, 2023	0.5700	0.5700	0.5300	0.5300	0.5300	12,000
Dec 11, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	95,200
Dec 08, 2023	0.5500	0.5600	0.4900	0.5500	0.5500	286,600
Dec 07, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	8,100
Dec 06, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	178,500
Dec 05, 2023	0.5900	0.5900	0.5600	0.5700	0.5700	243,800
Dec 04, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	242,300
Dec 01, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	337,400
Nov 30, 2023	0.6000	0.6100	0.6000	0.6000	0.6000	28,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,862.55-149.17(-0.68%)

S&P 5005,067.84-2.71(-0.05%)

DOW38,441.40-62.29(-0.16%)

CAD/USD0.7300-0.0020(-0.28%)

CRUDE OIL82.86-0.50(-0.60%)

Bitcoin CAD87,966.90-3,460.32(-3.78%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Lucero Energy Corp. (LOU.V)

S&P/TSX
21,862.55
-149.17(-0.68%)

S&P 500
5,067.84
-2.71(-0.05%)

DOW
38,441.40
-62.29(-0.16%)

CAD/USD
0.7300
-0.0020(-0.28%)

CRUDE OIL
82.86
-0.50(-0.60%)

Bitcoin CAD
87,966.90
-3,460.32(-3.78%)