STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Myriad Uranium Corp. (M.CN)

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

Add to watchlist

0.2450

0.0000

(0.00%)

As of 10:01AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	5,753
Apr 22, 2024	0.2400	0.2450	0.2300	0.2450	0.2450	55,000
Apr 19, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	83,000
Apr 18, 2024	0.2500	0.2500	0.2400	0.2450	0.2450	46,500
Apr 17, 2024	0.3250	0.3250	0.2500	0.2500	0.2500	170,600
Apr 16, 2024	0.2700	0.2700	0.2200	0.2600	0.2600	106,000
Apr 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,300
Apr 12, 2024	0.2850	0.2850	0.2650	0.2650	0.2650	54,500
Apr 11, 2024	0.2900	0.3100	0.2900	0.2900	0.2900	51,000
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,800
Apr 09, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	9,200
Apr 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,241
Apr 05, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	52,000
Apr 04, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	29,549
Apr 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,000
Apr 02, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	17,000
Apr 01, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	14,000
Mar 28, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 27, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,546
Mar 26, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	40,000
Mar 25, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	31,020
Mar 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,615
Mar 21, 2024	0.3450	0.3500	0.3250	0.3250	0.3250	34,000
Mar 20, 2024	0.3250	0.3550	0.3250	0.3300	0.3300	42,180
Mar 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Mar 18, 2024	0.3050	0.3300	0.3000	0.3050	0.3050	11,700
Mar 15, 2024	0.3100	0.3500	0.2950	0.3000	0.3000	138,855
Mar 14, 2024	0.3200	0.3200	0.2850	0.2900	0.2900	165,749
Mar 13, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	5,300
Mar 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,700
Mar 11, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	21,450
Mar 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 07, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	20,600
Mar 06, 2024	0.3400	0.3650	0.3400	0.3600	0.3600	58,500
Mar 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Mar 04, 2024	0.3500	0.3550	0.3250	0.3250	0.3250	36,000
Mar 01, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	40,000
Feb 29, 2024	0.3700	0.3800	0.3500	0.3500	0.3500	65,261
Feb 28, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	46,585
Feb 27, 2024	0.3150	0.3800	0.3150	0.3600	0.3600	89,000
Feb 26, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	36,435
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	247,123
Feb 22, 2024	0.3400	0.3500	0.3100	0.3100	0.3100	74,122
Feb 21, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	85,172
Feb 20, 2024	0.3650	0.3800	0.3500	0.3700	0.3700	107,100
Feb 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	23,500
Feb 15, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	53,800
Feb 14, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	24,000
Feb 13, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	28,700
Feb 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Feb 09, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Feb 08, 2024	0.3600	0.3800	0.3550	0.3550	0.3550	65,600
Feb 07, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	82,462
Feb 06, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	20,500
Feb 05, 2024	0.3700	0.3700	0.3450	0.3650	0.3650	39,200
Feb 02, 2024	0.3700	0.3800	0.3500	0.3700	0.3700	86,430
Feb 01, 2024	0.3900	0.3900	0.3750	0.3800	0.3800	38,500
Jan 31, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	78,500
Jan 30, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	83,250
Jan 29, 2024	0.3550	0.3700	0.3400	0.3700	0.3700	66,827
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 25, 2024	0.3550	0.3550	0.2900	0.3200	0.3200	78,200
Jan 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	3,901
Jan 23, 2024	0.3800	0.3800	0.3600	0.3750	0.3750	62,798
Jan 22, 2024	0.3750	0.4000	0.3700	0.3900	0.3900	215,932
Jan 19, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	66,230
Jan 18, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	4,804
Jan 17, 2024	0.3400	0.3450	0.3200	0.3300	0.3300	18,238
Jan 16, 2024	0.2800	0.3400	0.2800	0.3400	0.3400	177,200
Jan 15, 2024	0.3000	0.3150	0.2500	0.3000	0.3000	72,348
Jan 12, 2024	0.1950	0.3000	0.1950	0.3000	0.3000	296,100
Jan 11, 2024	0.1850	0.1950	0.1800	0.1950	0.1950	88,000
Jan 10, 2024	0.1850	0.1900	0.1850	0.1900	0.1900	41,500
Jan 09, 2024	0.1750	0.1850	0.1750	0.1850	0.1850	30,500
Jan 08, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Jan 05, 2024	0.1750	0.1850	0.1700	0.1750	0.1750	70,510
Jan 04, 2024	0.1850	0.1850	0.1700	0.1700	0.1700	85,505
Jan 03, 2024	0.1800	0.1850	0.1700	0.1850	0.1850	92,708
Jan 02, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	23,500
Dec 29, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	2,000
Dec 28, 2023	0.1850	0.1900	0.1700	0.1900	0.1900	51,000
Dec 27, 2023	0.1950	0.1950	0.1750	0.1750	0.1750	26,388
Dec 22, 2023	0.1900	0.1900	0.1850	0.1900	0.1900	47,100
Dec 21, 2023	0.1850	0.1850	0.1850	0.1850	0.1850	3,500
Dec 20, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	6,000
Dec 19, 2023	0.1800	0.1800	0.1750	0.1750	0.1750	30,000
Dec 18, 2023	0.1800	0.1900	0.1800	0.1900	0.1900	73,550
Dec 15, 2023	0.1850	0.1900	0.1850	0.1900	0.1900	3,400
Dec 14, 2023	0.1900	0.1900	0.1750	0.1750	0.1750	104,200
Dec 13, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 12, 2023	0.1900	0.1900	0.1850	0.1900	0.1900	107,936
Dec 11, 2023	0.1900	0.1900	0.1850	0.1850	0.1850	22,000
Dec 08, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	38,784
Dec 07, 2023	0.1900	0.1950	0.1900	0.1950	0.1950	7,000
Dec 06, 2023	0.1850	0.2100	0.1850	0.2000	0.2000	150,500
Dec 05, 2023	0.1900	0.2150	0.1900	0.2150	0.2150	31,011
Dec 04, 2023	0.2200	0.2200	0.1950	0.1950	0.1950	54,700
Dec 01, 2023	0.1900	0.2500	0.1900	0.2500	0.2500	161,947
Nov 30, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	2,000
Nov 29, 2023	0.1850	0.1850	0.1750	0.1750	0.1750	7,498
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,010.58+138.62(+0.63%)

S&P 5005,065.09+54.49(+1.09%)

DOW38,461.47+221.49(+0.58%)

CAD/USD0.7315+0.0014(+0.19%)

CRUDE OIL82.57+0.67(+0.82%)

Bitcoin CAD91,076.82+1,117.65(+1.24%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Myriad Uranium Corp. (M.CN)

S&P/TSX
22,010.58
+138.62(+0.63%)

S&P 500
5,065.09
+54.49(+1.09%)

DOW
38,461.47
+221.49(+0.58%)

CAD/USD
0.7315
+0.0014(+0.19%)

CRUDE OIL
82.57
+0.67(+0.82%)

Bitcoin CAD
91,076.82
+1,117.65(+1.24%)