STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Oberon Uranium Corp. (OBRN.CN)

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

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:55PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	82,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,050
Apr 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	78,000
Apr 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	6,082
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	11,000
Apr 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	118,759
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	71,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,245
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,198
Apr 04, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	38,938
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	64,097
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Mar 27, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	30,090
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,250
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Mar 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	49,374
Mar 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	166,107
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,500
Mar 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	221,211
Mar 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	123,066
Mar 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	74,300
Mar 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	96,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,165
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Mar 07, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	106,500
Mar 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	35,100
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,250
Mar 04, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	154,866
Mar 01, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	150,215
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	84,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,000
Feb 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	24,000
Feb 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	55,000
Feb 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	179,000
Feb 21, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	190,246
Feb 20, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	150,000
Feb 16, 2024	0.0550	0.0550	0.0450	0.0550	0.0550	350,411
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 14, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	91,000
Feb 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	41,000
Feb 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 09, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	89,750
Feb 08, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	6,800
Feb 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	39,800
Feb 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	93,100
Feb 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Feb 02, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	215,000
Feb 01, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	358,000
Jan 31, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	89,000
Jan 30, 2024	0.0650	0.0700	0.0550	0.0600	0.0600	115,045
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Jan 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	75,750
Jan 25, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	149,408
Jan 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	13,000
Jan 23, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	40,200
Jan 22, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	144,500
Jan 19, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	387,633
Jan 18, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	301,500
Jan 17, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	92,000
Jan 16, 2024	0.0600	0.0800	0.0600	0.0750	0.0750	1,403,481
Jan 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	403,750
Jan 12, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	421,600
Jan 11, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	547,004
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	65,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	149,000
Jan 05, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	51,000
Jan 04, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	242,803
Jan 03, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	103,105
Jan 02, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	29,500
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	226,330
Dec 28, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	122,500
Dec 27, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	291,227
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	155,138
Dec 21, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	72,000
Dec 20, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	121,040
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	168,556
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,721
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	36,500
Dec 11, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	99,563
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	46,250
Dec 07, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	131,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,466.68+2,060.88(+2.63%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Oberon Uranium Corp. (OBRN.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,466.68
+2,060.88(+2.63%)