STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Stem Holdings, Inc. (STEM.CN)

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

Add to watchlist

0.3100

0.0000

(0.00%)

As of 01:16PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 28, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	1,000
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 26, 2024	0.3100	0.3100	0.2700	0.2700	0.2700	2,500
Feb 23, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 22, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 21, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 20, 2024	0.3400	0.3400	0.3150	0.3150	0.3150	10,000
Feb 16, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	1,000
Feb 15, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,500
Feb 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	515
Feb 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Feb 09, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	10,942
Feb 08, 2024	0.4500	0.7500	0.3200	0.3400	0.3400	293,496
Feb 07, 2024	0.3500	0.4800	0.3000	0.4800	0.4800	4,500
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 06, 2024	1:100 Stock Split
Feb 05, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 02, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 01, 2024	0.5000	1.5000	0.5000	1.0000	1.0000	2,520
Feb 01, 2024	1:100 Stock Split
Jan 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,560
Jan 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	80
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 23, 2024	0.5000	1.0000	0.5000	0.5000	0.5000	3,860
Jan 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,820
Jan 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	316
Jan 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,220
Jan 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,190
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	480
Jan 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 29, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 28, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	20
Dec 27, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 22, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,806
Dec 21, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 18, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 15, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Dec 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	16,390
Dec 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	12,060
Dec 11, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	281
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	710
Dec 06, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10
Dec 05, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	100
Dec 04, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Dec 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	990
Nov 30, 2023	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/TSX22,002.76+130.80(+0.60%)

S&P 5005,063.62+53.02(+1.06%)

DOW38,475.36+235.38(+0.62%)

CAD/USD0.7317+0.0016(+0.21%)

CRUDE OIL82.31+0.41(+0.50%)

Bitcoin CAD91,252.28+1,291.20(+1.44%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Stem Holdings, Inc. (STEM.CN)

S&P/TSX
22,002.76
+130.80(+0.60%)

S&P 500
5,063.62
+53.02(+1.06%)

DOW
38,475.36
+235.38(+0.62%)

CAD/USD
0.7317
+0.0016(+0.21%)

CRUDE OIL
82.31
+0.41(+0.50%)

Bitcoin CAD
91,252.28
+1,291.20(+1.44%)