STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

U.S. job openings climb in August, hitting highest level since May

Makita Corporation (MKEWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.68

0.00

(0.00%)

As of 12:28PM EDT. Market open.

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	26.68	26.68	26.68	26.68	26.68	-
Sept 29, 2023	26.68	26.68	26.68	26.68	26.68	-
Sept 28, 2023	26.68	26.68	26.68	26.68	26.68	-
Sept 28, 2023	0.067 Dividend
Sept 27, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 26, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 25, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 22, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 21, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 20, 2023	26.68	26.68	26.68	26.68	26.61	-
Sept 19, 2023	26.68	26.68	26.68	26.68	26.61	3,800
Sept 18, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 15, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 14, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 13, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 12, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 11, 2023	25.50	25.50	25.50	25.50	25.43	-
Sept 08, 2023	25.50	25.50	25.50	25.50	25.43	1,400
Sept 07, 2023	27.51	27.51	27.51	27.51	27.44	-
Sept 06, 2023	27.51	27.51	27.51	27.51	27.44	-
Sept 05, 2023	27.51	27.51	27.51	27.51	27.44	-
Sept 01, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 31, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 30, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 29, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 28, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 25, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 24, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 23, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 22, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 21, 2023	27.51	27.51	27.51	27.51	27.44	-
Aug 18, 2023	26.95	27.51	26.95	27.51	27.44	1,400
Aug 17, 2023	28.15	28.15	28.15	28.15	28.08	33,800
Aug 16, 2023	28.15	28.15	28.15	28.15	28.08	300
Aug 15, 2023	28.18	28.18	28.18	28.18	28.11	-
Aug 14, 2023	28.18	28.18	28.18	28.18	28.11	200
Aug 11, 2023	29.36	29.36	29.36	29.36	29.29	-
Aug 10, 2023	29.36	29.36	29.36	29.36	29.29	400
Aug 09, 2023	29.36	29.36	29.36	29.36	29.29	300
Aug 08, 2023	28.45	28.45	28.45	28.45	28.38	-
Aug 07, 2023	28.45	28.45	28.45	28.45	28.38	100
Aug 04, 2023	28.45	28.45	28.45	28.45	28.38	-
Aug 03, 2023	28.45	28.45	28.45	28.45	28.38	100
Aug 02, 2023	28.45	28.45	28.45	28.45	28.38	-
Aug 01, 2023	28.45	28.45	28.45	28.45	28.38	-
Jul 31, 2023	28.45	28.45	28.45	28.45	28.38	100
Jul 28, 2023	28.45	28.45	28.45	28.45	28.38	-
Jul 27, 2023	28.45	28.45	28.45	28.45	28.38	7,000
Jul 26, 2023	28.45	28.45	28.45	28.45	28.38	-
Jul 25, 2023	27.74	28.45	27.74	28.45	28.38	800
Jul 24, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 21, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 20, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 19, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 18, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 17, 2023	28.40	28.40	28.40	28.40	28.33	-
Jul 14, 2023	28.40	28.40	28.40	28.40	28.33	200
Jul 13, 2023	29.30	29.30	29.30	29.30	29.23	-
Jul 12, 2023	29.30	29.30	29.30	29.30	29.23	-
Jul 11, 2023	29.30	29.30	29.30	29.30	29.23	100
Jul 10, 2023	29.30	29.30	29.30	29.30	29.23	300
Jul 07, 2023	29.30	29.30	29.30	29.30	29.23	-
Jul 06, 2023	29.30	29.30	29.30	29.30	29.23	-
Jul 05, 2023	29.30	29.30	29.30	29.30	29.23	-
Jul 03, 2023	29.48	29.48	29.30	29.30	29.23	400
Jun 30, 2023	27.40	27.40	27.40	27.40	27.33	-
Jun 29, 2023	27.10	27.40	27.10	27.40	27.33	1,000
Jun 28, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 27, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 26, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 23, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 22, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 21, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 20, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 16, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 15, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 14, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 13, 2023	28.00	28.00	28.00	28.00	27.93	-
Jun 12, 2023	28.24	28.24	28.00	28.00	27.93	300
Jun 09, 2023	27.13	27.13	27.13	27.13	27.06	800
Jun 08, 2023	27.55	27.55	27.55	27.55	27.48	-
Jun 07, 2023	27.55	27.55	27.55	27.55	27.48	-
Jun 06, 2023	27.55	27.55	27.55	27.55	27.48	-
Jun 05, 2023	27.55	27.55	27.55	27.55	27.48	-
Jun 02, 2023	27.55	27.55	27.55	27.55	27.48	-
Jun 01, 2023	27.55	27.55	27.55	27.55	27.48	-
May 31, 2023	27.55	27.55	27.55	27.55	27.48	-
May 30, 2023	27.55	27.55	27.55	27.55	27.48	16,000
May 26, 2023	27.92	27.98	27.55	27.55	27.48	2,600
May 25, 2023	27.56	27.85	27.56	27.85	27.78	7,000
May 24, 2023	27.22	27.60	27.22	27.60	27.53	2,400
May 23, 2023	29.34	29.34	28.80	28.80	28.73	8,000
May 22, 2023	29.45	29.45	29.25	29.25	29.18	8,400
May 19, 2023	29.42	29.42	29.42	29.42	29.35	600
May 18, 2023	27.93	27.93	27.93	27.93	27.86	-
May 17, 2023	27.93	27.93	27.93	27.93	27.86	200
May 16, 2023	26.85	26.85	26.85	26.85	26.78	-
May 15, 2023	26.85	26.85	26.85	26.85	26.78	-
May 12, 2023	27.17	27.17	26.85	26.85	26.78	300
May 11, 2023	26.90	26.90	26.90	26.90	26.83	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.48-197.70(-1.03%)

S&P 5004,219.37-69.02(-1.61%)

DOW32,938.04-495.31(-1.48%)

CAD/USD0.7290-0.0025(-0.34%)

CRUDE OIL89.37+0.55(+0.62%)

Bitcoin CAD37,637.05-840.15(-2.18%)

STOCKS SLIDE ON RISING BOND YIELDS, JOBS UPSIDE

Makita Corporation (MKEWF)

S&P/TSX
18,979.48
-197.70(-1.03%)

S&P 500
4,219.37
-69.02(-1.61%)

DOW
32,938.04
-495.31(-1.48%)

CAD/USD
0.7290
-0.0025(-0.34%)

CRUDE OIL
89.37
+0.55(+0.62%)

Bitcoin CAD
37,637.05
-840.15(-2.18%)