STOCKS TREAD WATER AFTER S&P 500'S RECORD CLOSE

U.S. private payrolls growth slows in June, according to ADP Employment report

Doseology Sciences Inc. (MOOD.CN)

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

Add to watchlist

0.1500

0.0000

(0.00%)

As of 11:13AM EDT. Market open.

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	0.0000	0.1500	0.1500	0.1500	0.1500	-
Jun 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,250
Jun 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 18, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 17, 2024	0.3400	0.3950	0.3400	0.3950	0.3950	2,500
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Jun 07, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 06, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	700
Jun 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,200
Jun 03, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,577
May 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,250
May 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 17, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	16,000
May 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 09, 2024	0.5400	0.5400	0.4800	0.4800	0.4800	1,500
May 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
May 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 06, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 03, 2024	0.5400	0.5400	0.4300	0.4300	0.4300	1,000
May 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 29, 2024	0.5500	0.5500	0.3200	0.3200	0.3200	42,554
Apr 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 19, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	3,000
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	20,511
Apr 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Apr 04, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 03, 2024	0.3750	0.3750	0.2000	0.2000	0.2000	4,990
Apr 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Mar 26, 2024	0.2500	0.4350	0.2500	0.4350	0.4350	2,000
Mar 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,375
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Mar 18, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 13, 2024	0.2550	0.2550	0.2200	0.2200	0.2200	11,250
Mar 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,500
Mar 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 07, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 06, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	1,200
Mar 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 04, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	1,433
Mar 01, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	4,500
Feb 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,499
Feb 27, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,500
Feb 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 22, 2024	0.2000	0.6600	0.2000	0.2400	0.2400	10,500
Feb 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,124
Feb 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,278
Feb 16, 2024	0.2050	0.2050	0.2000	0.2000	0.2000	4,610
Feb 16, 2024	1:10 Stock Split
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,100
Feb 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 13, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	12,000
Feb 12, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	28,300
Feb 09, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	26,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,222.91+269.11(+1.23%)

S&P 5005,519.81+10.80(+0.20%)

DOW39,262.28-69.57(-0.18%)

CAD/USD0.7335+0.0024(+0.33%)

CRUDE OIL82.79-0.02(-0.02%)

Bitcoin CAD81,791.15-2,787.07(-3.30%)

STOCKS TREAD WATER AFTER S&P 500'S RECORD CLOSE

Doseology Sciences Inc. (MOOD.CN)

S&P/TSX
22,222.91
+269.11(+1.23%)

S&P 500
5,519.81
+10.80(+0.20%)

DOW
39,262.28
-69.57(-0.18%)

CAD/USD
0.7335
+0.0024(+0.33%)

CRUDE OIL
82.79
-0.02(-0.02%)

Bitcoin CAD
81,791.15
-2,787.07(-3.30%)