S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Strategem Capital Corporation (SGE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Oct 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2024	0.5600	0.5600	0.4000	0.4000	0.4000	46,500
Aug 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Aug 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,600
Aug 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,000
Jul 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	17,500
Jul 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 11, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jul 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 03, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	14,400
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	18,000
Jun 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7282-0.0012(-0.17%)

CRUDE OIL74.29+1.05(+1.43%)

Bitcoin CAD83,405.33-1,865.07(-2.19%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Strategem Capital Corporation (SGE.V)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7282
-0.0012(-0.17%)

CRUDE OIL
74.29
+1.05(+1.43%)

Bitcoin CAD
83,405.33
-1,865.07(-2.19%)