STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Scryb Inc. (SCYB.CN)

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

Add to watchlist

0.0300

+0.0050

(+20.00%)

As of 09:32AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,000
Apr 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	140,150
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Apr 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	186,000
Apr 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	481,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Apr 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,871,547
Apr 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	295,700
Apr 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	49,449
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
Apr 11, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	124,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Apr 09, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	310,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	309,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Apr 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	166,785
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Apr 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	70,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,250
Mar 26, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	42,228
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	31,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,536,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	77,401
Mar 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	345,470
Mar 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	391,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	5,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,500
Mar 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	74,000
Mar 06, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	255,400
Mar 05, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,780
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	998,203
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,438
Feb 27, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	181,560
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	15,600
Feb 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Feb 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	100,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,600
Feb 06, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	171,897
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,100
Jan 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Jan 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,022
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	216,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	415,500
Jan 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	8,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	102,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,366
Jan 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	154,000
Jan 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	39,600
Jan 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,333
Jan 05, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	21,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	177,846
Jan 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	18,000
Dec 29, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	686,500
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Dec 27, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	27,385
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	81,450
Dec 21, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	461,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	209,000
Dec 19, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	51,000
Dec 18, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	111,857
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Dec 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	28,000
Dec 11, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	254,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 07, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	3,000
Dec 06, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	2,108,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,904.29-107.33(-0.49%)

S&P 5005,103.85-12.32(-0.24%)

DOW38,216.49-169.60(-0.44%)

CAD/USD0.7279-0.0043(-0.59%)

CRUDE OIL81.31-1.32(-1.60%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Scryb Inc. (SCYB.CN)

S&P/TSX
21,904.29
-107.33(-0.49%)

S&P 500
5,103.85
-12.32(-0.24%)

DOW
38,216.49
-169.60(-0.44%)

CAD/USD
0.7279
-0.0043(-0.59%)

CRUDE OIL
81.31
-1.32(-1.60%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)