STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Red White & Bloom Brands Inc. (RWB.CN)

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

Add to watchlist

0.0600

-0.0150

(-20.00%)

As of 12:17PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	82,980
Apr 25, 2024	0.0600	0.0750	0.0600	0.0750	0.0750	314,825
Apr 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	18,016
Apr 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	45,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,126
Apr 19, 2024	0.0600	0.0600	0.0450	0.0600	0.0600	38,154
Apr 18, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	58,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,018
Apr 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	92,548
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	69,080
Apr 11, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	15,000
Apr 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	54,355
Apr 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	9,000
Apr 08, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	5,000
Apr 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,200
Apr 04, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	137,320
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	113,200
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	70,200
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,054
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	94,110
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,463
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	383,750
Mar 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,750
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	201,500
Mar 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	45,700
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 12, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	47,555
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,200
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,700
Mar 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	88,131
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	77,800
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	8,840
Feb 27, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	35,680
Feb 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	54,221
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	12,750
Feb 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,593
Feb 20, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	40,100
Feb 16, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	296,429
Feb 15, 2024	0.0550	0.0600	0.0450	0.0500	0.0500	196,644
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,250
Feb 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	131,625
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	152,000
Feb 09, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	153,401
Feb 08, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	471,100
Feb 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,037
Feb 06, 2024	0.0600	0.0600	0.0575	0.0575	0.0575	16,310
Feb 05, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	88,445
Feb 02, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	2,062
Feb 01, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	15,450
Jan 31, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	68,200
Jan 30, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	63,700
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	178,350
Jan 26, 2024	0.0500	0.0600	0.0450	0.0550	0.0550	506,804
Jan 25, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	60,000
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	149,905
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,236
Jan 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	152,700
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,515
Jan 18, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	55,350
Jan 17, 2024	0.0550	0.0700	0.0500	0.0650	0.0650	233,090
Jan 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	279,366
Jan 15, 2024	0.0550	0.0700	0.0550	0.0650	0.0650	541,403
Jan 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	39,526
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	55,201
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	108,111
Jan 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,450
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,210
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	107,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	114,586
Dec 27, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	772,514
Dec 22, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	7,486,606
Dec 21, 2023	0.0350	0.0350	0.0250	0.0300	0.0300	225,825
Dec 20, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	291,056
Dec 19, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	88,140
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	9,981
Dec 15, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	60,525
Dec 14, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	161,750
Dec 13, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	40,232
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,022
Dec 11, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	110,100
Dec 08, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	47,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Dec 06, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	36,425
Dec 05, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	162,625
Dec 04, 2023	0.0400	0.0500	0.0400	0.0450	0.0450	274,044
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,973.50+88.12(+0.40%)

S&P 5005,111.54+63.12(+1.25%)

DOW38,308.99+223.19(+0.59%)

CAD/USD0.7314-0.0009(-0.12%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD86,944.77-1,541.27(-1.74%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Red White & Bloom Brands Inc. (RWB.CN)

S&P/TSX
21,973.50
+88.12(+0.40%)

S&P 500
5,111.54
+63.12(+1.25%)

DOW
38,308.99
+223.19(+0.59%)

CAD/USD
0.7314
-0.0009(-0.12%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
86,944.77
-1,541.27(-1.74%)