STOCK FUTURES RISE AS CHOPPY TRADING PERSISTS

Nike shares slip in pre-market trading after it offered a disappointing full-year outlook

Snowy Owl Gold Corp. (SNOW.CN)

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

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 09:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 22, 2022	0.0250	0.0400	0.0250	0.0350	0.0350	218,733
Jun 21, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	159,571
Jun 20, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	21,000
Jun 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	159,000
Jun 15, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	565,068
Jun 14, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	355,500
Jun 13, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	7,000
Jun 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 08, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	283,353
Jun 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
May 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
May 19, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	85,000
May 18, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	444,000
May 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	13,000
May 13, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	67,780
May 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	120,002
May 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 10, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	117,265
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,230
May 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	12,000
May 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	51,222
Apr 29, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	114,000
Apr 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,075
Apr 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	122,000
Apr 21, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	19,000
Apr 20, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	2,000
Apr 19, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	81,500
Apr 18, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	36,500
Apr 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Apr 12, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	29,000
Apr 11, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	242,000
Apr 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 06, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	209,156
Apr 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	54,000
Apr 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,027
Mar 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Mar 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	78,000
Mar 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	40,100
Mar 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	134,005
Mar 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	33,605
Mar 16, 2022	0.0500	0.0700	0.0450	0.0550	0.0550	1,304,734
Mar 15, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	73,180
Mar 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,666
Mar 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	22,028
Mar 07, 2022	0.0475	0.0475	0.0475	0.0475	0.0475	-
Mar 04, 2022	0.0450	0.0475	0.0450	0.0475	0.0475	17,100
Mar 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,002
Mar 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,086
Feb 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Feb 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	36,450
Feb 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,009
Feb 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,016
Feb 18, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	139,050
Feb 17, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	32,300
Feb 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	71,000
Feb 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	48,001
Feb 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	179,500
Feb 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	7,313
Feb 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	95,154
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7784+0.0015(+0.20%)

CRUDE OIL111.21+1.64(+1.50%)

BTC-CAD26,908.04-492.98(-1.80%)

STOCK FUTURES RISE AS CHOPPY TRADING PERSISTS

Snowy Owl Gold Corp. (SNOW.CN)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7784
+0.0015(+0.20%)

CRUDE OIL
111.21
+1.64(+1.50%)

BTC-CAD
26,908.04
-492.98(-1.80%)