STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

DeepMarkit Corp. (MKT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

+0.0050

(+25.00%)

As of 09:30AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	65,509
Feb 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	203,000
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	309,000
Jan 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	466,100
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	69,600
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jan 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	890,000
Jan 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Jan 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	359,500
Jan 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,347,500
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,072,800
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	780,000
Jan 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	402,000
Jan 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	610,500
Jan 12, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	761,500
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	474,800
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	55,300
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	697,700
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	58,100
Jan 05, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	61,000
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	555,100
Jan 03, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	586,500
Dec 30, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	243,000
Dec 29, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	18,000
Dec 28, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	622,700
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	302,000
Dec 22, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	486,000
Dec 21, 2022	0.0300	0.0500	0.0300	0.0400	0.0400	1,979,800
Dec 20, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	60,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Dec 15, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	198,000
Dec 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	388,000
Dec 13, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	2,017,500
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	723,000
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	541,700
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Dec 07, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	20,000
Dec 06, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	91,000
Dec 05, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	19,800
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	67,500
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	490,500
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11,700
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	585,200
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	97,500
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,100
Nov 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	63,200
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	649,900
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	649,000
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	317,300
Oct 25, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	1,011,400
Oct 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,700
Oct 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Oct 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
Oct 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Oct 18, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	403,500
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	109,600
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	83,500
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,198,800
Oct 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	43,000
Oct 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	800
Oct 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	150,000
Oct 03, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	682,500
Sept 30, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	384,000
Sept 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	64,000
Sept 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	900
Sept 27, 2022	0.0800	0.0800	0.0600	0.0600	0.0600	231,300
Sept 26, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	2,000
Sept 23, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	82,000
Sept 22, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	150,000
Sept 21, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	51,800
Sept 20, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	23,000
Sept 19, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,800
Sept 16, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	18,000
Sept 15, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	500
Sept 14, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	121,000
Sept 13, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	212,500
Sept 12, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	43,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,800.30+49.25(+0.24%)

S&P 5004,173.98+54.77(+1.33%)

DOW33,967.12-125.84(-0.37%)

CAD/USD0.7511-0.0016(-0.2066%)

CRUDE OIL76.12-0.29(-0.38%)

BTC-CAD31,685.27+842.62(+2.73%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

DeepMarkit Corp. (MKT.V)

S&P/TSX
20,800.30
+49.25(+0.24%)

S&P 500
4,173.98
+54.77(+1.33%)

DOW
33,967.12
-125.84(-0.37%)

CAD/USD
0.7511
-0.0016(-0.2066%)

CRUDE OIL
76.12
-0.29(-0.38%)

BTC-CAD
31,685.27
+842.62(+2.73%)