STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Pulse Oil Corp. (PUL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 01:29PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	159,120
Apr 29, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,060,222
Apr 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	549,364
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	293,606
Apr 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,016,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,020
Apr 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	988,001
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	167,020
Apr 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	506,000
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	496,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,728
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,450
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	573,679
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	116,000
Mar 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	81,500
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,750
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,223
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,394
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,001
Mar 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	179,464
Mar 15, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	159,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Mar 12, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	139,500
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	133,000
Mar 05, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	19,000
Mar 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,452
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	99,000
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	323,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	72,000
Feb 16, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	2,702,600
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	450,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	320,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	157,500
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	205,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,300
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	117,750
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	218,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	513,300
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,111
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,562
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	400,000
Dec 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	481,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,633
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 19, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	18,900
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	139,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	142,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,655.91-58.63(-0.27%)

S&P 5005,024.08-11.61(-0.23%)

DOW37,937.94+122.02(+0.32%)

CAD/USD0.7266+0.0005(+0.06%)

CRUDE OIL79.33-2.60(-3.17%)

Bitcoin CAD78,587.44-4,506.54(-5.42%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Pulse Oil Corp. (PUL.V)

S&P/TSX
21,655.91
-58.63(-0.27%)

S&P 500
5,024.08
-11.61(-0.23%)

DOW
37,937.94
+122.02(+0.32%)

CAD/USD
0.7266
+0.0005(+0.06%)

CRUDE OIL
79.33
-2.60(-3.17%)

Bitcoin CAD
78,587.44
-4,506.54(-5.42%)