STOCKS SURGE AS YIELDS PARE GAINS, JNJ VACCINE RECEIVES AUTHORIZATION

Manufacturing sector activity surged in February by the most in three years: ISM

Newscope Capital Corporation (PHRM.CN)

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

Add to watchlist

0.32000.0000 (0.00%)

At close: 3:54PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 01, 2021	0.3250	0.3250	0.3000	0.3200	0.3200	60,896
Feb. 26, 2021	0.3400	0.3400	0.3000	0.3200	0.3200	207,375
Feb. 25, 2021	0.3650	0.3650	0.3250	0.3400	0.3400	135,922
Feb. 24, 2021	0.3600	0.3700	0.3500	0.3700	0.3700	197,000
Feb. 23, 2021	0.3600	0.3750	0.3400	0.3550	0.3550	254,395
Feb. 22, 2021	0.3700	0.3800	0.3500	0.3700	0.3700	628,810
Feb. 19, 2021	0.3650	0.4150	0.3600	0.3900	0.3900	350,725
Feb. 18, 2021	0.4150	0.4150	0.3600	0.3800	0.3800	453,840
Feb. 17, 2021	0.4450	0.4500	0.4000	0.4150	0.4150	483,760
Feb. 16, 2021	0.5000	0.5100	0.4200	0.4250	0.4250	602,878
Feb. 12, 2021	0.4950	0.5000	0.4550	0.4850	0.4850	288,421
Feb. 11, 2021	0.4100	0.4800	0.3950	0.4800	0.4800	1,141,694
Feb. 10, 2021	0.4200	0.4200	0.3900	0.4000	0.4000	455,904
Feb. 09, 2021	0.4450	0.4450	0.4000	0.4150	0.4150	526,253
Feb. 08, 2021	0.4600	0.4600	0.4200	0.4500	0.4500	392,886
Feb. 05, 2021	0.4600	0.4700	0.4200	0.4500	0.4500	565,308
Feb. 04, 2021	0.4900	0.5200	0.4300	0.4300	0.4300	831,568
Feb. 03, 2021	0.4550	0.4950	0.4550	0.4950	0.4950	1,016,638
Feb. 02, 2021	0.5300	0.5300	0.4500	0.4550	0.4550	527,875
Feb. 01, 2021	0.4000	0.5300	0.4000	0.5200	0.5200	1,137,420
Jan. 29, 2021	0.3700	0.4100	0.3500	0.3900	0.3900	455,402
Jan. 28, 2021	0.4000	0.4150	0.3600	0.4000	0.4000	340,602
Jan. 27, 2021	0.4250	0.4700	0.3950	0.4000	0.4000	560,377
Jan. 26, 2021	0.4550	0.4800	0.4150	0.4600	0.4600	360,633
Jan. 25, 2021	0.4950	0.5200	0.4400	0.4400	0.4400	886,738
Jan. 22, 2021	0.4800	0.5300	0.4800	0.5000	0.5000	323,195
Jan. 21, 2021	0.5100	0.5200	0.4500	0.4750	0.4750	539,610
Jan. 20, 2021	0.6000	0.6500	0.4700	0.5100	0.5100	2,452,652
Jan. 19, 2021	0.4900	0.6300	0.4650	0.6300	0.6300	4,387,939
Jan. 18, 2021	0.4100	0.5000	0.4050	0.4500	0.4500	660,241
Jan. 15, 2021	0.4000	0.4700	0.3900	0.4050	0.4050	666,240
Jan. 14, 2021	0.3400	0.4000	0.3400	0.3800	0.3800	962,365
Jan. 13, 2021	0.3000	0.3200	0.2750	0.3200	0.3200	190,548
Jan. 12, 2021	0.3150	0.3150	0.2750	0.3050	0.3050	222,234
Jan. 11, 2021	0.3300	0.3350	0.2900	0.3100	0.3100	124,548
Jan. 08, 2021	0.3300	0.3400	0.3000	0.3400	0.3400	484,266
Jan. 07, 2021	0.2850	0.3150	0.2850	0.3150	0.3150	529,250
Jan. 06, 2021	0.2950	0.2950	0.2650	0.2850	0.2850	148,746
Jan. 05, 2021	0.2800	0.2800	0.2450	0.2800	0.2800	248,032
Jan. 04, 2021	0.3300	0.3300	0.2600	0.2600	0.2600	231,750
Dec. 31, 2020	0.2950	0.3200	0.2950	0.3200	0.3200	455,625
Dec. 30, 2020	0.2500	0.3150	0.2500	0.3050	0.3050	550,255
Dec. 29, 2020	0.2950	0.2950	0.2600	0.2750	0.2750	331,540
Dec. 24, 2020	0.3100	0.3100	0.2600	0.2750	0.2750	333,390
Dec. 23, 2020	0.3300	0.3300	0.2750	0.3000	0.3000	820,456
Dec. 22, 2020	0.3700	0.3700	0.3350	0.3450	0.3450	386,820
Dec. 21, 2020	0.3900	0.3900	0.3400	0.3700	0.3700	292,494
Dec. 18, 2020	0.3850	0.4300	0.3600	0.3900	0.3900	1,070,044
Dec. 17, 2020	0.3950	0.3950	0.3250	0.3600	0.3600	812,468
Dec. 16, 2020	0.3900	0.4050	0.3500	0.3800	0.3800	480,739
Dec. 15, 2020	0.4500	0.4800	0.3500	0.4000	0.4000	2,124,607
Dec. 14, 2020	0.3650	0.4700	0.3650	0.4000	0.4000	3,199,486
Dec. 11, 2020	0.3300	0.3500	0.3000	0.3500	0.3500	1,371,543
Dec. 10, 2020	0.2900	0.3250	0.2800	0.3250	0.3250	1,579,443
Dec. 09, 2020	0.2650	0.2850	0.2600	0.2700	0.2700	507,807
Dec. 08, 2020	0.3150	0.3150	0.2000	0.2650	0.2650	1,327,621
Dec. 07, 2020	0.2200	0.3000	0.2200	0.2900	0.2900	1,868,284
Dec. 04, 2020	0.2300	0.2300	0.2200	0.2250	0.2250	542,216
Dec. 03, 2020	0.2000	0.2300	0.2000	0.2300	0.2300	372,491
Dec. 02, 2020	0.2100	0.2150	0.1900	0.1950	0.1950	411,989
Dec. 01, 2020	0.2400	0.2400	0.2100	0.2150	0.2150	163,618
Nov. 30, 2020	0.2600	0.2800	0.2100	0.2300	0.2300	839,462
Nov. 27, 2020	0.2650	0.2800	0.2500	0.2700	0.2700	590,855
Nov. 26, 2020	0.2200	0.2700	0.2100	0.2450	0.2450	1,148,604
Nov. 25, 2020	0.1850	0.2500	0.1850	0.2150	0.2150	2,773,419
Nov. 24, 2020	0.1450	0.1850	0.1200	0.1750	0.1750	952,905
Nov. 23, 2020	0.1450	0.1450	0.1200	0.1400	0.1400	54,025
Nov. 20, 2020	0.1200	0.1450	0.1000	0.1450	0.1450	686,896
Nov. 19, 2020	0.1500	0.1500	0.1300	0.1300	0.1300	138,142
Nov. 18, 2020	0.1750	0.1750	0.1350	0.1450	0.1450	238,320
Nov. 17, 2020	0.1900	0.1900	0.1650	0.1800	0.1800	73,447
Nov. 16, 2020	0.1700	0.2050	0.1400	0.1900	0.1900	681,665
Nov. 13, 2020	0.1400	0.1900	0.1400	0.1550	0.1550	676,315
Nov. 12, 2020	0.1300	0.1500	0.1250	0.1400	0.1400	1,064,250
Nov. 11, 2020	0.0950	0.1250	0.0900	0.1250	0.1250	448,069
Nov. 10, 2020	0.0900	0.1000	0.0700	0.1000	0.1000	714,680
Nov. 09, 2020	0.1000	0.1000	0.0850	0.0900	0.0900	140,346
Nov. 06, 2020	0.1100	0.1150	0.1050	0.1050	0.1050	338,000
Nov. 05, 2020	0.1250	0.1250	0.1100	0.1100	0.1100	34,000
Nov. 04, 2020	0.1300	0.1450	0.0500	0.1300	0.1300	1,455,226
Nov. 03, 2020	0.1150	0.1300	0.1150	0.1300	0.1300	353,777
Nov. 02, 2020	0.1350	0.1350	0.1150	0.1250	0.1250	297,250
Oct. 30, 2020	0.1450	0.1450	0.1400	0.1400	0.1400	44,500
Oct. 29, 2020	0.1400	0.1500	0.1300	0.1400	0.1400	323,499
Oct. 28, 2020	0.1550	0.1550	0.1300	0.1350	0.1350	229,843
Oct. 27, 2020	0.1500	0.1900	0.1500	0.1550	0.1550	203,192
Oct. 26, 2020	0.1750	0.1900	0.1650	0.1650	0.1650	577,900
Oct. 23, 2020	0.1900	0.1900	0.1600	0.1650	0.1650	384,900
Oct. 22, 2020	0.1450	0.2000	0.1450	0.1850	0.1850	1,125,046
Oct. 21, 2020	0.2000	0.2000	0.1000	0.1450	0.1450	783,328
Oct. 20, 2020	0.1950	0.2400	0.1800	0.1850	0.1850	1,139,069
Oct. 19, 2020	0.2000	0.2000	0.1900	0.1950	0.1950	311,800
Oct. 16, 2020	0.2550	0.2550	0.2000	0.2100	0.2100	45,800
Oct. 15, 2020	0.3800	0.3900	0.3000	0.3000	0.3000	268,060
Oct. 14, 2020	0.4750	0.4750	0.3500	0.3950	0.3950	142,350
Oct. 13, 2020	0.2500	0.5500	0.2500	0.4800	0.4800	152,850
Oct. 09, 2020	0.2550	0.2550	0.1500	0.1950	0.1950	76,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P/TSX18,299.62+239.36(+1.33%)

S&P 5003,901.82+90.67(+2.38%)

DOW31,535.51+603.14(+1.95%)

STOCKS SURGE AS YIELDS PARE GAINS, JNJ VACCINE RECEIVES AUTHORIZATION

Newscope Capital Corporation (PHRM.CN)

S&P/TSX
18,299.62
+239.36(+1.33%)

S&P 500
3,901.82
+90.67(+2.38%)

DOW
31,535.51
+603.14(+1.95%)