STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Pegmatite One Lithium and Gold Corp. (PGA.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 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,755
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
May 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	18,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,140
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,950
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	74,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	406,650
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	424,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	101,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,000
Mar 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	30,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	218,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,574
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,134,000
Feb 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	185,255
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Feb 09, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	471,000
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,068
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 05, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	54,000
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	28,000
Jan 31, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	162,500
Jan 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	150,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	16,000
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	7,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	103,000
Jan 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	25,000
Jan 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	66,000
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	15,000
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,500
Jan 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	74,000
Dec 22, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,429.06+129.23(+0.58%)

S&P 5005,298.22+1.12(+0.02%)

DOW39,949.36+79.98(+0.20%)

CAD/USD0.7349+0.0003(+0.04%)

CRUDE OIL79.76+0.53(+0.67%)

Bitcoin CAD91,028.65+3,017.62(+3.43%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Pegmatite One Lithium and Gold Corp. (PGA.CN)

S&P/TSX
22,429.06
+129.23(+0.58%)

S&P 500
5,298.22
+1.12(+0.02%)

DOW
39,949.36
+79.98(+0.20%)

CAD/USD
0.7349
+0.0003(+0.04%)

CRUDE OIL
79.76
+0.53(+0.67%)

Bitcoin CAD
91,028.65
+3,017.62(+3.43%)