STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

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

Sassy Gold Corp. (SASY.CN)

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

Add to watchlist

0.0600

0.0000

(0.00%)

As of 10:39AM 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	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 25, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	107,000
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Apr 23, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	36,000
Apr 22, 2024	0.0700	0.0700	0.0550	0.0600	0.0600	320,000
Apr 19, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	126,000
Apr 18, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	78,025
Apr 17, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	256,800
Apr 16, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	50,166
Apr 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	65,000
Apr 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	53,000
Apr 11, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	128,000
Apr 10, 2024	0.0850	0.0900	0.0800	0.0800	0.0800	213,000
Apr 09, 2024	0.0900	0.0950	0.0850	0.0850	0.0850	248,985
Apr 08, 2024	0.0950	0.0950	0.0850	0.0900	0.0900	127,789
Apr 05, 2024	0.0750	0.1000	0.0750	0.0900	0.0900	850,665
Apr 04, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	650,470
Apr 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	123,000
Apr 02, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	385,000
Apr 01, 2024	0.0550	0.0700	0.0550	0.0650	0.0650	623,500
Mar 28, 2024	0.0500	0.0700	0.0500	0.0650	0.0650	660,500
Mar 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	295,000
Mar 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	482,000
Mar 25, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	61,800
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,500
Mar 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	292,100
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,229
Mar 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	11,000
Mar 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	29,516
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,696
Mar 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	107,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	163,216
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,025
Mar 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	475,500
Mar 04, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	580,727
Mar 01, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	669,784
Feb 29, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	238,045
Feb 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	45,000
Feb 27, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	135,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Feb 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	59,900
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Feb 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	179,100
Feb 16, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	89,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,500
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,249
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,100
Feb 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	145,600
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	247,020
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,633
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,590
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Jan 31, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	144,750
Jan 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	34,700
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,200
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,334
Jan 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	240,700
Jan 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	411,050
Jan 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	545,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,737
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	137,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	86,800
Jan 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	92,000
Jan 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
Jan 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	3,500
Jan 11, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	46,000
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	62,000
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	56,000
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	55,550
Jan 05, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	15,200
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 03, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	109,300
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 29, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	96,034
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	7,500
Dec 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	112,500
Dec 22, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	231,172
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	337,000
Dec 19, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	174,000
Dec 18, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	24,863
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Dec 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	13,000
Dec 12, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	51,400
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,200
Dec 07, 2023	0.0650	0.0650	0.0550	0.0550	0.0550	33,000
Dec 06, 2023	0.0600	0.0650	0.0600	0.0600	0.0600	80,766
Dec 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 04, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	61,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.93+97.55(+0.45%)

S&P 5005,110.61+62.19(+1.23%)

DOW38,303.56+217.76(+0.57%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.94+0.37(+0.44%)

Bitcoin CAD87,025.89-1,283.62(-1.45%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Sassy Gold Corp. (SASY.CN)

S&P/TSX
21,982.93
+97.55(+0.45%)

S&P 500
5,110.61
+62.19(+1.23%)

DOW
38,303.56
+217.76(+0.57%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.94
+0.37(+0.44%)

Bitcoin CAD
87,025.89
-1,283.62(-1.45%)