STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

Strathmore Plus Uranium Corp. (SUU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

0.0000

(0.00%)

As of 09:53AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3700	0.3850	0.3700	0.3700	0.3700	32,007
May 17, 2024	0.3300	0.3750	0.3300	0.3700	0.3700	133,200
May 16, 2024	0.3300	0.3350	0.3200	0.3350	0.3350	23,100
May 15, 2024	0.3400	0.3400	0.3250	0.3400	0.3400	23,300
May 14, 2024	0.3350	0.3450	0.3250	0.3400	0.3400	37,300
May 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	700
May 10, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	39,900
May 09, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	67,400
May 08, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,700
May 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	19,200
May 06, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	12,500
May 03, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	49,300
May 02, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	201,700
May 01, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	91,300
Apr 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	16,400
Apr 29, 2024	0.3700	0.3900	0.3650	0.3900	0.3900	72,500
Apr 26, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	1,000
Apr 25, 2024	0.3500	0.3850	0.3500	0.3700	0.3700	20,300
Apr 24, 2024	0.3400	0.3900	0.3250	0.3750	0.3750	499,500
Apr 23, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	111,200
Apr 22, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	81,000
Apr 19, 2024	0.3550	0.3650	0.3550	0.3600	0.3600	19,000
Apr 18, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	62,300
Apr 17, 2024	0.3850	0.3850	0.3450	0.3500	0.3500	137,100
Apr 16, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	24,000
Apr 15, 2024	0.3900	0.4350	0.3700	0.4150	0.4150	241,200
Apr 12, 2024	0.4450	0.4600	0.4250	0.4300	0.4300	34,900
Apr 11, 2024	0.4400	0.4650	0.4350	0.4400	0.4400	55,800
Apr 10, 2024	0.4350	0.4700	0.4000	0.4550	0.4550	225,400
Apr 09, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	15,600
Apr 08, 2024	0.4650	0.4750	0.4400	0.4500	0.4500	71,200
Apr 05, 2024	0.4100	0.4700	0.4100	0.4700	0.4700	69,000
Apr 04, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	84,000
Apr 03, 2024	0.4500	0.4800	0.4400	0.4600	0.4600	151,200
Apr 02, 2024	0.4250	0.4500	0.4250	0.4450	0.4450	76,800
Apr 01, 2024	0.3800	0.4300	0.3800	0.4300	0.4300	72,800
Mar 28, 2024	0.3600	0.3750	0.3550	0.3750	0.3750	73,100
Mar 27, 2024	0.3600	0.3600	0.3450	0.3600	0.3600	13,500
Mar 26, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	18,500
Mar 25, 2024	0.3750	0.3750	0.3450	0.3450	0.3450	40,000
Mar 22, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	57,200
Mar 21, 2024	0.3550	0.3600	0.3400	0.3500	0.3500	55,400
Mar 20, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	25,500
Mar 19, 2024	0.3700	0.3700	0.3500	0.3550	0.3550	49,000
Mar 18, 2024	0.3800	0.3800	0.3550	0.3600	0.3600	201,800
Mar 15, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	90,200
Mar 14, 2024	0.3700	0.3700	0.3300	0.3450	0.3450	186,800
Mar 13, 2024	0.4150	0.4150	0.3600	0.3800	0.3800	109,700
Mar 12, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	16,100
Mar 11, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	48,500
Mar 08, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	178,200
Mar 07, 2024	0.3500	0.3900	0.3500	0.3850	0.3850	173,200
Mar 06, 2024	0.3400	0.3500	0.3350	0.3500	0.3500	74,400
Mar 05, 2024	0.3500	0.3550	0.3200	0.3400	0.3400	135,500
Mar 04, 2024	0.3650	0.3650	0.3550	0.3550	0.3550	113,900
Mar 01, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	45,000
Feb 29, 2024	0.3700	0.3750	0.3600	0.3600	0.3600	67,900
Feb 28, 2024	0.3800	0.3800	0.3600	0.3750	0.3750	74,700
Feb 27, 2024	0.3450	0.3800	0.3450	0.3650	0.3650	95,700
Feb 26, 2024	0.3900	0.3900	0.3450	0.3500	0.3500	309,500
Feb 23, 2024	0.4000	0.4000	0.3750	0.3800	0.3800	79,700
Feb 22, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	149,700
Feb 21, 2024	0.4250	0.4250	0.3900	0.4250	0.4250	145,900
Feb 20, 2024	0.4550	0.4550	0.4200	0.4300	0.4300	298,100
Feb 16, 2024	0.4600	0.4600	0.4350	0.4450	0.4450	36,900
Feb 15, 2024	0.4400	0.4650	0.4300	0.4650	0.4650	184,600
Feb 14, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	92,300
Feb 13, 2024	0.4550	0.4550	0.4450	0.4450	0.4450	35,100
Feb 12, 2024	0.4850	0.4850	0.4500	0.4550	0.4550	136,100
Feb 09, 2024	0.4800	0.4900	0.4650	0.4650	0.4650	45,400
Feb 08, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	71,500
Feb 07, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	284,000
Feb 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	40,000
Feb 05, 2024	0.5700	0.5700	0.5000	0.5100	0.5100	139,500
Feb 02, 2024	0.5700	0.5700	0.5300	0.5600	0.5600	43,300
Feb 01, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	173,000
Jan 31, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	141,700
Jan 30, 2024	0.5200	0.5500	0.5200	0.5200	0.5200	72,400
Jan 29, 2024	0.5400	0.5400	0.5000	0.5300	0.5300	63,200
Jan 26, 2024	0.5100	0.5400	0.5000	0.5300	0.5300	19,100
Jan 25, 2024	0.5600	0.5600	0.5200	0.5400	0.5400	124,500
Jan 24, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	53,700
Jan 23, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	13,200
Jan 22, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	101,000
Jan 19, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	83,300
Jan 18, 2024	0.5800	0.6000	0.5400	0.5600	0.5600	235,500
Jan 17, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	144,000
Jan 16, 2024	0.6400	0.6400	0.6200	0.6350	0.6350	158,500
Jan 15, 2024	0.6600	0.7000	0.6400	0.6400	0.6400	146,600
Jan 12, 2024	0.5500	0.6300	0.5500	0.6300	0.6300	392,700
Jan 11, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	24,000
Jan 10, 2024	0.5300	0.5600	0.5000	0.5300	0.5300	455,200
Jan 09, 2024	0.4650	0.5200	0.4600	0.5200	0.5200	178,900
Jan 08, 2024	0.4600	0.4700	0.4500	0.4550	0.4550	109,900
Jan 05, 2024	0.4500	0.4600	0.4500	0.4550	0.4550	32,800
Jan 04, 2024	0.4450	0.4600	0.4450	0.4500	0.4500	41,700
Jan 03, 2024	0.4600	0.4600	0.4400	0.4450	0.4450	64,100
Jan 02, 2024	0.4600	0.4600	0.4450	0.4600	0.4600	47,000
Dec 29, 2023	0.4550	0.4600	0.4500	0.4500	0.4500	30,300
Dec 28, 2023	0.4600	0.4650	0.4500	0.4500	0.4500	84,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,450.38-14.99(-0.07%)

S&P 5005,311.49+3.36(+0.06%)

DOW39,830.93+24.16(+0.06%)

CAD/USD0.7326-0.0016(-0.21%)

CRUDE OIL78.59-1.21(-1.52%)

Bitcoin CAD95,756.12+3,592.59(+3.90%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Strathmore Plus Uranium Corp. (SUU.V)

S&P/TSX
22,450.38
-14.99(-0.07%)

S&P 500
5,311.49
+3.36(+0.06%)

DOW
39,830.93
+24.16(+0.06%)

CAD/USD
0.7326
-0.0016(-0.21%)

CRUDE OIL
78.59
-1.21(-1.52%)

Bitcoin CAD
95,756.12
+3,592.59(+3.90%)