STOCKS END HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Micromem Technologies Inc. (MRM.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:53AM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	111,000
Jan 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	123,100
Jan 19, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	234,000
Jan 18, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	152,000
Jan 17, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	209,000
Jan 16, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	98,000
Jan 13, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	93,000
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 11, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	22,000
Jan 10, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	16,500
Jan 09, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	60,400
Jan 06, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	50,000
Jan 05, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	117,005
Jan 04, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jan 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Dec 30, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	128,785
Dec 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	58,829
Dec 28, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	78,000
Dec 23, 2022	0.0450	0.0500	0.0400	0.0500	0.0500	260,000
Dec 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Dec 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	10,000
Dec 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	250,100
Dec 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Dec 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	176,000
Dec 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 12, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	113,500
Dec 09, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 08, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	17,000
Dec 06, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Dec 05, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	20,400
Dec 02, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	14,000
Dec 01, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	201,000
Nov 30, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	100,000
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 28, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	13,750
Nov 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	23,001
Nov 23, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	49,000
Nov 22, 2022	0.0450	0.0550	0.0400	0.0550	0.0550	264,000
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,601
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	18,500
Nov 17, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	24,600
Nov 16, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	16,500
Nov 15, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Nov 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	20,350
Nov 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	59,100
Nov 10, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	77,101
Nov 09, 2022	0.0600	0.0650	0.0550	0.0550	0.0550	213,000
Nov 08, 2022	0.0450	0.0550	0.0450	0.0550	0.0550	149,483
Nov 07, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	55,000
Nov 04, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	50,000
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 02, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	119,000
Nov 01, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	30,100
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	40,500
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,190
Oct 27, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	119,833
Oct 26, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	93,300
Oct 25, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	294,201
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,010
Oct 21, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	27,555
Oct 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Oct 19, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	46,666
Oct 18, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	151,000
Oct 17, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	2,000
Oct 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	508,441
Oct 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	111,100
Oct 12, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	77,935
Oct 11, 2022	0.0550	0.0600	0.0400	0.0400	0.0400	235,800
Oct 07, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	285,000
Oct 06, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	17,000
Oct 05, 2022	0.0650	0.0650	0.0550	0.0600	0.0600	28,125
Oct 04, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Oct 03, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	18,000
Sept 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Sept 29, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	34,000
Sept 28, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	31,300
Sept 27, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	85,200
Sept 26, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	143,000
Sept 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	51,000
Sept 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Sept 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	151,100
Sept 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	304,300
Sept 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Sept 14, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	20,800
Sept 13, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	139,500
Sept 12, 2022	0.0450	0.0450	0.0350	0.0450	0.0450	551,500
Sept 09, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	173,000
Sept 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Sept 07, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	220,000
Sept 06, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	89,000
Sept 02, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	46,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7515+0.0008(+0.11%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,719.25-259.74(-0.84%)

STOCKS END HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Micromem Technologies Inc. (MRM.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7515
+0.0008(+0.11%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,719.25
-259.74(-0.84%)