STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

FedEx shares down 14% as company's lowered outlook offers warning sign for economy

Parkit Enterprise Inc. (PKT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6800

+0.0100

(+1.49%)

As of 10:31AM EDT. Market open.

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	19,525
Sept 19, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	24,000
Sept 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sept 17, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	23,500
Sept 16, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	1,000
Sept 13, 2024	0.5900	0.6900	0.5700	0.6100	0.6100	81,500
Sept 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	73,500
Sept 11, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	90,500
Sept 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 09, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	243,200
Sept 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 05, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	135,500
Sept 04, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	24,100
Sept 03, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Aug 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 29, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	5,000
Aug 28, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,000
Aug 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,700
Aug 26, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	35,000
Aug 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,000
Aug 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	12,500
Aug 20, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	77,500
Aug 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Aug 16, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	37,500
Aug 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 14, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	54,600
Aug 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	10,500
Aug 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 09, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	15,500
Aug 08, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	6,000
Aug 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	800
Aug 06, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	5,500
Aug 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	31,500
Aug 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 31, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	20,500
Jul 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Jul 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 25, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	2,000
Jul 24, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	53,500
Jul 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 19, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	4,500
Jul 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,100
Jul 17, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	5,500
Jul 16, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	10,000
Jul 15, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,900
Jul 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 11, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	11,500
Jul 10, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	64,000
Jul 09, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	3,000
Jul 08, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	5,200
Jul 05, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,000
Jul 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Jul 03, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	21,000
Jul 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Jun 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	14,000
Jun 26, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,000
Jun 25, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	1,500
Jun 24, 2024	0.5700	0.5700	0.5000	0.5000	0.5000	90,500
Jun 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	18,500
Jun 20, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	80,500
Jun 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 18, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	42,500
Jun 17, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	84,400
Jun 14, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	159,200
Jun 13, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	24,600
Jun 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 11, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	16,000
Jun 10, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	7,500
Jun 07, 2024	0.5200	0.5300	0.4700	0.5300	0.5300	92,300
Jun 06, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	1,994,600
Jun 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	22,500
Jun 04, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	83,500
Jun 03, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
May 31, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	21,500
May 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	50,000
May 29, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	44,800
May 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	27,500
May 27, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	8,000
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 23, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,500
May 22, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	4,000
May 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
May 17, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	1,500
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
May 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
May 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
May 13, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	12,900
May 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 09, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	7,200
May 08, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	15,500
May 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,900
May 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
May 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Apr 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,813.30-52.97(-0.22%)

S&P 5005,696.04-17.60(-0.31%)

DOW41,969.56-55.63(-0.13%)

CAD/USD0.7368-0.0009(-0.12%)

CRUDE OIL71.76-0.19(-0.26%)

Bitcoin CAD86,111.68+86.49(+0.10%)

STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

Parkit Enterprise Inc. (PKT.V)

S&P/TSX
23,813.30
-52.97(-0.22%)

S&P 500
5,696.04
-17.60(-0.31%)

DOW
41,969.56
-55.63(-0.13%)

CAD/USD
0.7368
-0.0009(-0.12%)

CRUDE OIL
71.76
-0.19(-0.26%)

Bitcoin CAD
86,111.68
+86.49(+0.10%)