NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Musk Metals Corp. (MUSK.CN)

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

Add to watchlist

0.0300

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,860
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	89,999
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	509,500
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,500
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
May 07, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	218,000
May 06, 2024	0.0450	0.0500	0.0350	0.0500	0.0500	139,000
May 03, 2024	0.0400	0.0500	0.0350	0.0350	0.0350	270,748
May 02, 2024	0.0250	0.0375	0.0250	0.0350	0.0350	679,025
May 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,125
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,288
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	457,037
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Apr 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,001
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	338,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	155,500
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,575
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,999
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	38,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,250
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
Feb 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,700
Feb 15, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	106,111
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,001
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,191
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,695
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,400
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 23, 2024	0.0250	0.0400	0.0250	0.0300	0.0300	165,875
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,002
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,225
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,249
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	45,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,467.21+1.84(+0.01%)

S&P 5005,312.27+4.14(+0.08%)

DOW39,856.34+49.57(+0.12%)

CAD/USD0.7331-0.0010(-0.14%)

CRUDE OIL78.93-0.87(-1.09%)

Bitcoin CAD95,561.69+3,658.33(+3.98%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Musk Metals Corp. (MUSK.CN)

S&P/TSX
22,467.21
+1.84(+0.01%)

S&P 500
5,312.27
+4.14(+0.08%)

DOW
39,856.34
+49.57(+0.12%)

CAD/USD
0.7331
-0.0010(-0.14%)

CRUDE OIL
78.93
-0.87(-1.09%)

Bitcoin CAD
95,561.69
+3,658.33(+3.98%)