STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

U.S. home prices hit another record high in April as inflation continues to run hot

NexTech AR Solutions Corp. (NTAR.CN)

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

Add to watchlist

0.6600

+0.0100

(+1.54%)

As of 10:41AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.6500	0.6700	0.6500	0.6600	0.6600	7,000
Jun 27, 2022	0.6600	0.7000	0.6500	0.6500	0.6500	86,193
Jun 24, 2022	0.6600	0.6800	0.6500	0.6600	0.6600	14,445
Jun 23, 2022	0.6800	0.6800	0.6000	0.6400	0.6400	62,231
Jun 22, 2022	0.7000	0.7100	0.6000	0.6900	0.6900	186,262
Jun 21, 2022	0.6600	0.7700	0.6300	0.7100	0.7100	277,087
Jun 20, 2022	0.5500	0.6700	0.5500	0.6400	0.6400	94,700
Jun 17, 2022	0.4650	0.5500	0.4500	0.5500	0.5500	189,499
Jun 16, 2022	0.4600	0.4600	0.4050	0.4300	0.4300	112,980
Jun 15, 2022	0.4400	0.4650	0.4300	0.4400	0.4400	51,074
Jun 14, 2022	0.4300	0.4500	0.4300	0.4400	0.4400	107,183
Jun 13, 2022	0.3600	0.4300	0.3600	0.4300	0.4300	63,431
Jun 10, 2022	0.3950	0.4250	0.3700	0.4250	0.4250	121,801
Jun 09, 2022	0.4250	0.4400	0.3100	0.3800	0.3800	1,514,714
Jun 08, 2022	0.4150	0.4550	0.3900	0.4300	0.4300	357,629
Jun 07, 2022	0.6000	0.6000	0.4300	0.4300	0.4300	410,172
Jun 06, 2022	0.6400	0.6700	0.5500	0.5600	0.5600	91,853
Jun 03, 2022	0.7400	0.7400	0.5400	0.6400	0.6400	229,230
Jun 02, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 01, 2022	0.6500	0.7500	0.6400	0.6500	0.6500	297,237
May 31, 2022	0.5600	0.6400	0.5600	0.6400	0.6400	114,193
May 30, 2022	0.5800	0.5800	0.5100	0.5400	0.5400	34,787
May 27, 2022	0.4450	0.5600	0.4350	0.5600	0.5600	145,360
May 26, 2022	0.4050	0.4550	0.3900	0.4000	0.4000	310,332
May 25, 2022	0.4600	0.4650	0.4000	0.4300	0.4300	78,079
May 24, 2022	0.5200	0.5200	0.4000	0.4000	0.4000	710,367
May 20, 2022	0.5000	0.5400	0.4450	0.4450	0.4450	299,510
May 19, 2022	0.5500	0.5600	0.4950	0.4950	0.4950	168,685
May 18, 2022	0.5800	0.5800	0.5000	0.5000	0.5000	167,780
May 17, 2022	0.6500	0.6500	0.5700	0.5700	0.5700	102,402
May 16, 2022	0.6300	0.6600	0.6000	0.6000	0.6000	191,996
May 13, 2022	0.5600	0.6400	0.5500	0.5700	0.5700	151,507
May 12, 2022	0.5100	0.5800	0.5000	0.5000	0.5000	63,597
May 11, 2022	0.5000	0.5900	0.5000	0.5100	0.5100	22,132
May 10, 2022	0.6400	0.6600	0.5200	0.5200	0.5200	132,910
May 09, 2022	0.7000	0.7000	0.6500	0.6500	0.6500	46,923
May 06, 2022	0.7000	0.7200	0.6900	0.7200	0.7200	40,606
May 05, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	25,359
May 04, 2022	0.7400	0.7500	0.7300	0.7300	0.7300	31,982
May 03, 2022	0.7200	0.7600	0.7200	0.7500	0.7500	23,771
May 02, 2022	0.8000	0.8000	0.7500	0.7500	0.7500	37,600
Apr 29, 2022	0.7300	0.8000	0.7300	0.7900	0.7900	73,973
Apr 28, 2022	0.8100	0.8200	0.7200	0.7200	0.7200	103,294
Apr 27, 2022	0.8000	0.8200	0.7500	0.7500	0.7500	24,663
Apr 26, 2022	0.8400	0.8400	0.8000	0.8300	0.8300	45,610
Apr 25, 2022	0.8500	0.8600	0.8000	0.8000	0.8000	31,969
Apr 22, 2022	0.9400	0.9400	0.8500	0.8500	0.8500	55,055
Apr 21, 2022	0.9100	0.9500	0.8800	0.8800	0.8800	55,703
Apr 20, 2022	0.9400	0.9400	0.8500	0.8500	0.8500	24,723
Apr 19, 2022	0.8600	0.9200	0.8600	0.8800	0.8800	27,672
Apr 18, 2022	0.9400	0.9400	0.8500	0.8800	0.8800	50,383
Apr 14, 2022	0.9500	0.9600	0.8900	0.8900	0.8900	104,694
Apr 13, 2022	0.8800	0.9400	0.8800	0.9100	0.9100	49,582
Apr 12, 2022	0.9100	0.9100	0.8600	0.8600	0.8600	16,198
Apr 11, 2022	0.8400	0.9000	0.8400	0.8800	0.8800	34,547
Apr 08, 2022	0.9000	0.9000	0.8600	0.8600	0.8600	25,987
Apr 07, 2022	0.9000	0.9100	0.8300	0.8300	0.8300	46,683
Apr 06, 2022	0.9300	0.9400	0.8600	0.8900	0.8900	184,850
Apr 05, 2022	0.9400	0.9800	0.9300	0.9300	0.9300	55,046
Apr 04, 2022	0.9800	0.9800	0.9100	0.9600	0.9600	63,931
Apr 01, 2022	1.0000	1.0000	0.9000	0.9900	0.9900	155,053
Mar 31, 2022	0.9700	1.0100	0.9700	1.0100	1.0100	28,756
Mar 30, 2022	1.0100	1.0200	0.9700	0.9700	0.9700	31,437
Mar 29, 2022	1.0000	1.0600	1.0000	1.0000	1.0000	28,418
Mar 28, 2022	1.0500	1.0500	0.9900	1.0000	1.0000	84,977
Mar 25, 2022	1.1000	1.1000	1.0300	1.0500	1.0500	48,172
Mar 24, 2022	1.1300	1.1300	1.0600	1.0900	1.0900	21,004
Mar 23, 2022	1.1000	1.1300	1.1000	1.1300	1.1300	60,240
Mar 22, 2022	1.1300	1.2000	1.1300	1.1500	1.1500	73,663
Mar 21, 2022	1.0500	1.1400	1.0500	1.1300	1.1300	58,058
Mar 18, 2022	1.1000	1.1300	1.0500	1.0600	1.0600	31,997
Mar 17, 2022	1.0700	1.1400	1.0100	1.0300	1.0300	80,544
Mar 16, 2022	1.0400	1.0700	1.0300	1.0500	1.0500	9,585
Mar 15, 2022	1.0700	1.0700	1.0200	1.0200	1.0200	13,990
Mar 14, 2022	1.1300	1.1300	1.0100	1.0100	1.0100	107,928
Mar 11, 2022	1.1200	1.2000	1.1000	1.1400	1.1400	40,675
Mar 10, 2022	1.2100	1.2100	1.1200	1.1200	1.1200	20,175
Mar 09, 2022	1.2000	1.2400	1.1600	1.1600	1.1600	16,600
Mar 08, 2022	1.2300	1.2300	1.1600	1.1600	1.1600	21,562
Mar 07, 2022	1.1700	1.2000	1.1500	1.1500	1.1500	35,108
Mar 04, 2022	1.3200	1.3200	1.2400	1.2400	1.2400	9,331
Mar 03, 2022	1.3300	1.3300	1.2500	1.2500	1.2500	24,257
Mar 02, 2022	1.3400	1.3800	1.3200	1.3200	1.3200	21,233
Mar 01, 2022	1.2500	1.4000	1.2500	1.4000	1.4000	82,560
Feb 28, 2022	1.2500	1.2700	1.2400	1.2500	1.2500	12,377
Feb 25, 2022	1.1800	1.3300	1.1700	1.1700	1.1700	111,225
Feb 24, 2022	1.1000	1.1900	1.0500	1.1400	1.1400	73,163
Feb 23, 2022	1.1800	1.1900	1.1100	1.1500	1.1500	52,933
Feb 22, 2022	1.2800	1.2900	1.1500	1.2000	1.2000	89,275
Feb 18, 2022	1.2500	1.2500	1.2200	1.2500	1.2500	21,180
Feb 17, 2022	1.2500	1.2700	1.2300	1.2300	1.2300	22,896
Feb 16, 2022	1.2900	1.2900	1.2500	1.2700	1.2700	21,311
Feb 15, 2022	1.3100	1.3300	1.2400	1.2900	1.2900	56,848
Feb 14, 2022	1.3300	1.3600	1.2700	1.3000	1.3000	35,159
Feb 11, 2022	1.4100	1.4100	1.3200	1.3200	1.3200	28,146
Feb 10, 2022	1.3500	1.4300	1.3500	1.3700	1.3700	26,645
Feb 09, 2022	1.4200	1.4200	1.3700	1.3900	1.3900	11,957
Feb 08, 2022	1.4000	1.4600	1.3800	1.4000	1.4000	45,599
Feb 07, 2022	1.3400	1.4300	1.3400	1.3900	1.3900	26,531
Feb 04, 2022	1.3700	1.4100	1.3500	1.3800	1.3800	25,325
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,425.58+167.26(+0.87%)

S&P 5003,901.79+1.68(+0.04%)

DOW31,541.48+103.22(+0.33%)

CAD/USD0.7765-0.0004(-0.05%)

CRUDE OIL109.80+0.23(+0.21%)

BTC-CAD26,814.60-107.45(-0.40%)

STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

NexTech AR Solutions Corp. (NTAR.CN)

S&P/TSX
19,425.58
+167.26(+0.87%)

S&P 500
3,901.79
+1.68(+0.04%)

DOW
31,541.48
+103.22(+0.33%)

CAD/USD
0.7765
-0.0004(-0.05%)

CRUDE OIL
109.80
+0.23(+0.21%)

BTC-CAD
26,814.60
-107.45(-0.40%)