STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Renforth Resources Inc. (RFR.CN)

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

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 11:38AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	156,850
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	416,316
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,185,128
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,000
Apr 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	189,000
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,335
Apr 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	325,500
Apr 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,000
Apr 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	964,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	204,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,550
Apr 04, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	220,050
Apr 03, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	632,514
Apr 02, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,830,450
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,500
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Mar 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	230,060
Mar 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,245
Mar 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	319,807
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	18,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,266
Mar 06, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	90,250
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	152,750
Mar 04, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	47,750
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,994
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	395,250
Feb 28, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	186,150
Feb 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	303,500
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	195,253
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,847
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	91,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	178,200
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,500
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,300
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	11,617
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	183,000
Feb 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	39,400
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,165,700
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,920
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jan 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	582,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,500
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,500
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	1,017,057
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	83,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,998
Jan 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	192,030
Dec 29, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	38,766
Dec 28, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	27,000
Dec 27, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	523,000
Dec 22, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	116,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	77,000
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Dec 18, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	87,500
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,292
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	101,500
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,530
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,586
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	89,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7313+0.0031(+0.43%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,596.51+1,888.30(+2.40%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Renforth Resources Inc. (RFR.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7313
+0.0031(+0.43%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,596.51
+1,888.30(+2.40%)