STOCKS RETREAT AS CHIPMAKERS LEAD DECLINES

Apple shares hit record intraday high on bullish Wall Street outlooks, positive iPhone sales data

Sona Nanotech Inc. (SONA.CN)

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

Add to watchlist

0.2750

-0.0050

(-1.79%)

At close: 09:30AM EDT

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	5,271
Oct 11, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	5,000
Oct 10, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	21,500
Oct 09, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	26,916
Oct 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,595
Oct 07, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	11,147
Oct 04, 2024	0.2650	0.2800	0.2600	0.2800	0.2800	10,250
Oct 03, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,300
Oct 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	20,550
Oct 01, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	3,865
Sept 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,850
Sept 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,628
Sept 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,350
Sept 25, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	28,900
Sept 24, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	40,755
Sept 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,191
Sept 20, 2024	0.2700	0.2750	0.2550	0.2750	0.2750	57,217
Sept 19, 2024	0.2750	0.2800	0.2650	0.2800	0.2800	81,870
Sept 18, 2024	0.2800	0.2950	0.2700	0.2700	0.2700	30,750
Sept 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,058
Sept 16, 2024	0.2700	0.3050	0.2700	0.3000	0.3000	108,700
Sept 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,535
Sept 12, 2024	0.2900	0.3050	0.2750	0.3050	0.3050	39,728
Sept 11, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	66,088
Sept 10, 2024	0.2700	0.2800	0.2600	0.2750	0.2750	22,895
Sept 09, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	132,494
Sept 06, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	81,165
Sept 05, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	38,177
Sept 04, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	12,041
Sept 03, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	35,500
Aug 30, 2024	0.2950	0.3000	0.2800	0.2800	0.2800	45,625
Aug 29, 2024	0.2900	0.3050	0.2850	0.3050	0.3050	7,800
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 26, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	36,270
Aug 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,500
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,350
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Aug 20, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	9,747
Aug 19, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	13,900
Aug 16, 2024	0.2850	0.2950	0.2800	0.2950	0.2950	13,765
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,660
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,500
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,730
Aug 12, 2024	0.3250	0.3500	0.2800	0.2800	0.2800	105,153
Aug 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,962
Aug 08, 2024	0.2900	0.3000	0.2700	0.3000	0.3000	12,500
Aug 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,065
Aug 06, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	15,700
Aug 02, 2024	0.2950	0.3000	0.2750	0.2800	0.2800	32,636
Aug 01, 2024	0.2850	0.3000	0.2850	0.2950	0.2950	27,350
Jul 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 30, 2024	0.2600	0.2750	0.2350	0.2750	0.2750	49,044
Jul 29, 2024	0.3050	0.3050	0.2500	0.2800	0.2800	97,255
Jul 26, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	11,109
Jul 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	5,225
Jul 24, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,648
Jul 23, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	14,575
Jul 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	8,950
Jul 19, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	9,095
Jul 18, 2024	0.3150	0.3150	0.2850	0.2850	0.2850	2,315
Jul 17, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	8,801
Jul 16, 2024	0.2850	0.3000	0.2700	0.3000	0.3000	33,373
Jul 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	3,100
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	17,030
Jul 10, 2024	0.2800	0.2850	0.2700	0.2800	0.2800	37,166
Jul 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Jul 08, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	50,008
Jul 05, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	17,402
Jul 04, 2024	0.3150	0.3200	0.3000	0.3150	0.3150	24,200
Jul 03, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	1,377
Jul 02, 2024	0.2900	0.3250	0.2900	0.3000	0.3000	34,165
Jun 28, 2024	0.3200	0.3200	0.2900	0.2950	0.2950	45,000
Jun 27, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	66,706
Jun 26, 2024	0.2600	0.2950	0.2600	0.2800	0.2800	52,287
Jun 25, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	17,814
Jun 24, 2024	0.2750	0.2950	0.2750	0.2850	0.2850	29,924
Jun 21, 2024	0.3100	0.3500	0.2550	0.2750	0.2750	56,309
Jun 20, 2024	0.3100	0.3100	0.2650	0.2950	0.2950	47,200
Jun 19, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	11,859
Jun 18, 2024	0.2600	0.3300	0.2600	0.3100	0.3100	125,966
Jun 17, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	4,750
Jun 14, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	68,985
Jun 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,830
Jun 12, 2024	0.2700	0.2800	0.2650	0.2700	0.2700	28,550
Jun 11, 2024	0.2900	0.2900	0.2650	0.2800	0.2800	15,177
Jun 10, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	19,967
Jun 07, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	6,295
Jun 06, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	6,450
Jun 05, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	12,918
Jun 04, 2024	0.3500	0.3500	0.3150	0.3150	0.3150	5,072
Jun 03, 2024	0.3150	0.3500	0.2950	0.3450	0.3450	87,000
May 31, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	20,500
May 30, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	12,350
May 29, 2024	0.3450	0.3450	0.2750	0.3000	0.3000	106,348
May 28, 2024	0.3250	0.3500	0.3200	0.3250	0.3250	38,527
May 27, 2024	0.3300	0.3400	0.3250	0.3400	0.3400	13,006
May 24, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	67,511
May 23, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	55,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.30-44.55(-0.76%)

DOW42,740.62-324.60(-0.75%)

CAD/USD0.7256+0.0007(+0.10%)

CRUDE OIL70.91-2.92(-3.96%)

Bitcoin CAD92,351.41+1,338.49(+1.47%)

STOCKS RETREAT AS CHIPMAKERS LEAD DECLINES

Sona Nanotech Inc. (SONA.CN)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.30
-44.55(-0.76%)

DOW
42,740.62
-324.60(-0.75%)

CAD/USD
0.7256
+0.0007(+0.10%)

CRUDE OIL
70.91
-2.92(-3.96%)

Bitcoin CAD
92,351.41
+1,338.49(+1.47%)