S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Sixty Six Capital Inc. (SIX.CN)

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

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:32PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	56,000
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	6,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Mar 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,000
Mar 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	22,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	104,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	144,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	102,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,500
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,420
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,400
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	101,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	137,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	147,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	9,000
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,001
Jan 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	48,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 08, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	35,000
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	11,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 15, 2023	0.0450	0.0500	0.0300	0.0300	0.0300	13,166
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Dec 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	21,000
Dec 04, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	314,000
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Nov 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.14%)

CRUDE OIL83.25+0.52(+0.63%)

Bitcoin CAD88,164.71+900.50(+1.03%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Sixty Six Capital Inc. (SIX.CN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.14%)

CRUDE OIL
83.25
+0.52(+0.63%)

Bitcoin CAD
88,164.71
+900.50(+1.03%)