STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hit all-time high on Wednesday

Pan American Energy Corp. (PNRG.CN)

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

Add to watchlist

0.1700

-0.0150

(-8.11%)

As of 02:51PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.1850	0.1850	0.1700	0.1700	0.1700	50,602
May 14, 2024	0.2000	0.2000	0.1850	0.1850	0.1850	37,010
May 13, 2024	0.2000	0.2000	0.1750	0.1900	0.1900	60,100
May 10, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	179,040
May 09, 2024	0.2200	0.2200	0.1950	0.1950	0.1950	94,200
May 08, 2024	0.2000	0.2200	0.2000	0.2100	0.2100	46,510
May 07, 2024	0.2050	0.2050	0.1950	0.1950	0.1950	20,000
May 06, 2024	0.1950	0.2100	0.1850	0.1900	0.1900	106,500
May 03, 2024	0.1750	0.1950	0.1750	0.1950	0.1950	65,700
May 02, 2024	0.1750	0.1800	0.1650	0.1650	0.1650	40,000
May 01, 2024	0.1750	0.1800	0.1600	0.1700	0.1700	45,550
Apr 30, 2024	0.1700	0.1950	0.1700	0.1800	0.1800	111,040
Apr 29, 2024	0.1550	0.2000	0.1550	0.1650	0.1650	181,142
Apr 26, 2024	0.1500	0.1550	0.1500	0.1500	0.1500	44,500
Apr 25, 2024	0.1550	0.1550	0.1350	0.1450	0.1450	98,255
Apr 24, 2024	0.1500	0.1550	0.1400	0.1550	0.1550	82,500
Apr 23, 2024	0.1500	0.1550	0.1450	0.1550	0.1550	26,500
Apr 22, 2024	0.1500	0.1550	0.1400	0.1400	0.1400	66,700
Apr 19, 2024	0.1500	0.1500	0.1450	0.1500	0.1500	152,316
Apr 18, 2024	0.1450	0.1500	0.1400	0.1400	0.1400	58,000
Apr 17, 2024	0.1650	0.1700	0.1450	0.1450	0.1450	311,000
Apr 16, 2024	0.1700	0.1750	0.1700	0.1700	0.1700	133,830
Apr 15, 2024	0.1650	0.1750	0.1650	0.1750	0.1750	166,509
Apr 12, 2024	0.1700	0.1750	0.1600	0.1700	0.1700	183,010
Apr 11, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	99,500
Apr 10, 2024	0.1550	0.1700	0.1550	0.1700	0.1700	55,850
Apr 09, 2024	0.1700	0.1700	0.1600	0.1700	0.1700	79,600
Apr 08, 2024	0.1700	0.1800	0.1450	0.1550	0.1550	581,056
Apr 05, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	228,920
Apr 04, 2024	0.2000	0.2000	0.1850	0.1850	0.1850	82,050
Apr 03, 2024	0.2350	0.2350	0.1900	0.2000	0.2000	380,653
Apr 02, 2024	0.2350	0.2400	0.2250	0.2350	0.2350	206,720
Apr 01, 2024	0.2500	0.2600	0.2350	0.2400	0.2400	238,441
Mar 28, 2024	0.2350	0.2450	0.2300	0.2300	0.2300	276,480
Mar 27, 2024	0.2900	0.2900	0.2250	0.2250	0.2250	857,928
Mar 26, 2024	0.3250	0.3300	0.3000	0.3000	0.3000	467,784
Mar 25, 2024	0.3600	0.3600	0.3250	0.3300	0.3300	670,570
Mar 22, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	773,891
Mar 21, 2024	0.4450	0.4500	0.4000	0.4100	0.4100	352,447
Mar 20, 2024	0.4500	0.4550	0.4350	0.4500	0.4500	166,974
Mar 19, 2024	0.4500	0.4550	0.4250	0.4550	0.4550	227,184
Mar 18, 2024	0.4650	0.4750	0.4500	0.4500	0.4500	328,105
Mar 15, 2024	0.4800	0.5000	0.4600	0.4750	0.4750	574,106
Mar 14, 2024	0.4750	0.4800	0.4700	0.4800	0.4800	187,383
Mar 13, 2024	0.4750	0.4800	0.4650	0.4750	0.4750	139,260
Mar 12, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	351,801
Mar 11, 2024	0.4800	0.4800	0.4625	0.4650	0.4650	178,668
Mar 08, 2024	0.4650	0.4800	0.4600	0.4750	0.4750	130,994
Mar 07, 2024	0.4700	0.4750	0.4500	0.4650	0.4650	191,715
Mar 06, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	164,800
Mar 05, 2024	0.4400	0.4700	0.4250	0.4700	0.4700	87,840
Mar 04, 2024	0.4600	0.4700	0.4250	0.4300	0.4300	260,652
Mar 01, 2024	0.3900	0.4550	0.3800	0.4450	0.4450	497,950
Feb 29, 2024	0.3900	0.3950	0.3750	0.3750	0.3750	84,500
Feb 28, 2024	0.3950	0.4100	0.3900	0.3900	0.3900	143,050
Feb 27, 2024	0.4100	0.4100	0.3850	0.3950	0.3950	148,896
Feb 26, 2024	0.4200	0.4300	0.4150	0.4200	0.4200	67,400
Feb 23, 2024	0.4250	0.4500	0.3800	0.4400	0.4400	365,710
Feb 22, 2024	0.4050	0.4150	0.3350	0.3950	0.3950	612,935
Feb 21, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	396,176
Feb 20, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	177,750
Feb 16, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	61,832
Feb 15, 2024	0.4750	0.4750	0.4550	0.4600	0.4600	77,379
Feb 14, 2024	0.4750	0.4750	0.4475	0.4650	0.4650	322,904
Feb 13, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	146,493
Feb 12, 2024	0.4800	0.4900	0.4700	0.4750	0.4750	77,010
Feb 09, 2024	0.5000	0.5000	0.4750	0.4900	0.4900	161,061
Feb 08, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	125,800
Feb 07, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	122,567
Feb 06, 2024	0.4900	0.5000	0.4900	0.4950	0.4950	175,520
Feb 05, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	217,198
Feb 02, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	269,010
Feb 01, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	474,096
Jan 31, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	268,788
Jan 30, 2024	0.6000	0.6000	0.5400	0.5800	0.5800	1,000,562
Jan 29, 2024	0.5700	0.6000	0.5600	0.6000	0.6000	1,034,568
Jan 26, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	726,780
Jan 25, 2024	0.5300	0.5600	0.5200	0.5600	0.5600	433,120
Jan 24, 2024	0.5100	0.5400	0.5000	0.5400	0.5400	685,096
Jan 23, 2024	0.4950	0.5100	0.4650	0.5100	0.5100	430,097
Jan 22, 2024	0.4850	0.5100	0.4850	0.4950	0.4950	487,355
Jan 19, 2024	0.5100	0.5200	0.4700	0.4700	0.4700	800,302
Jan 18, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	555,429
Jan 17, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	493,303
Jan 16, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	1,300,105
Jan 15, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	130,400
Jan 12, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	900,292
Jan 11, 2024	0.5600	0.5600	0.5000	0.5200	0.5200	622,639
Jan 10, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	492,376
Jan 09, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	696,045
Jan 08, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	672,810
Jan 05, 2024	0.5600	0.5700	0.5300	0.5700	0.5700	395,516
Jan 04, 2024	0.5500	0.5700	0.5300	0.5600	0.5600	759,772
Jan 03, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	115,150
Jan 02, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	284,011
Dec 29, 2023	0.5500	0.5600	0.5400	0.5400	0.5400	189,662
Dec 28, 2023	0.5600	0.5600	0.5300	0.5600	0.5600	211,450
Dec 27, 2023	0.5500	0.5600	0.5300	0.5600	0.5600	478,311
Dec 22, 2023	0.5600	0.5800	0.5500	0.5700	0.5700	534,908
Dec 21, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	221,350
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,303.48+60.14(+0.27%)

S&P 5005,300.43+53.75(+1.02%)

DOW39,834.57+276.46(+0.70%)

CAD/USD0.7352+0.0026(+0.35%)

CRUDE OIL78.71+0.69(+0.88%)

Bitcoin CAD89,088.09+5,582.28(+6.68%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Pan American Energy Corp. (PNRG.CN)

S&P/TSX
22,303.48
+60.14(+0.27%)

S&P 500
5,300.43
+53.75(+1.02%)

DOW
39,834.57
+276.46(+0.70%)

CAD/USD
0.7352
+0.0026(+0.35%)

CRUDE OIL
78.71
+0.69(+0.88%)

Bitcoin CAD
89,088.09
+5,582.28(+6.68%)