STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

Prospect of prolonged period of elevated rates could put pressure on equities, bonds

Stock Trend Capital Inc. (PUMP.CN)

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

Add to watchlist

0.0100

0.0000

(0.00%)

As of 10:26AM EDT. Market open.

Time Period:

Sept 21, 2022 - Sept 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	502,000
Sept 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	2,590,595
Sept 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Sept 18, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,343,000
Sept 15, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,955,000
Sept 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	87,000
Sept 12, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	233,801
Sept 11, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	36,000
Sept 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	184,521
Sept 07, 2023	0.0150	0.0200	0.0100	0.0150	0.0150	1,042,300
Sept 06, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	35,022
Sept 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Sept 01, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	94,000
Aug 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	69,200
Aug 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	168,500
Aug 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	261,400
Aug 25, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	12,709
Aug 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	157,250
Aug 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
Aug 22, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	80,000
Aug 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Aug 18, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	33,481
Aug 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	22,690
Aug 14, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	289,500
Aug 11, 2023	0.0100	0.0200	0.0100	0.0150	0.0150	130,530
Aug 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	215,746
Aug 08, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	97,999
Aug 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	91,033
Aug 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
Aug 01, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	418,000
Jul 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
Jul 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	973,000
Jul 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,113,075
Jul 26, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	5,945,490
Jul 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	601,500
Jul 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jul 20, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	52,250
Jul 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,307
Jul 18, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	254,250
Jul 17, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	325,000
Jul 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	395,300
Jul 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	103,394
Jul 12, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	103,450
Jul 11, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	429,697
Jul 10, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	3,011,231
Jul 07, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,869,000
Jul 06, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	3,083,370
Jul 05, 2023	0.0175	0.0300	0.0150	0.0250	0.0250	10,906,018
Jul 04, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	60,000
Jun 30, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	568,000
Jun 29, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	87,100
Jun 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,373,260
Jun 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	985,350
Jun 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,013,000
Jun 23, 2023	0.0150	0.0250	0.0150	0.0200	0.0200	2,014,300
Jun 22, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	96,000
Jun 21, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	187,350
Jun 20, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	339,500
Jun 19, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	951,234
Jun 16, 2023	0.0200	0.0225	0.0200	0.0200	0.0200	4,476,900
Jun 15, 2023	0.0150	0.0300	0.0150	0.0250	0.0250	10,644,148
Jun 14, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	4,388,096
Jun 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	282,915
Jun 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 09, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	45,000
Jun 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Jun 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Jun 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	104,000
May 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	38,410
May 29, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	86,100
May 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	76,000
May 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	221,000
May 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	58,000
May 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
May 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,000
May 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
May 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,778,311
May 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 12, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	109,000
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	511,500
May 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,310,177
May 08, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	374,006
May 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 04, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	1,685,192
May 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	12,040
May 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	187,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,897.99-316.70(-1.57%)

S&P 5004,352.79-49.41(-1.12%)

DOW34,236.34-204.54(-0.59%)

CAD/USD0.7422-0.0009(-0.12%)

CRUDE OIL90.28+0.62(+0.69%)

Bitcoin CAD35,810.42-837.23(-2.28%)

STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

Stock Trend Capital Inc. (PUMP.CN)

S&P/TSX
19,897.99
-316.70(-1.57%)

S&P 500
4,352.79
-49.41(-1.12%)

DOW
34,236.34
-204.54(-0.59%)

CAD/USD
0.7422
-0.0009(-0.12%)

CRUDE OIL
90.28
+0.62(+0.69%)

Bitcoin CAD
35,810.42
-837.23(-2.28%)