STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

U.S. service sector index at 2-year low, employment shrinks: ISM survey

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

43.45

-0.80

(-1.81%)

As of 12:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	43.40	43.86	43.40	43.45	43.45	17,094
Jul 05, 2022	44.50	44.50	42.96	44.25	44.25	44,200
Jul 01, 2022	45.25	45.43	44.58	45.17	45.17	8,600
Jun 30, 2022	43.54	45.36	43.54	45.09	45.09	8,100
Jun 29, 2022	45.91	46.54	45.70	46.39	46.39	6,700
Jun 28, 2022	45.62	47.29	45.52	45.81	45.81	8,500
Jun 27, 2022	49.22	49.22	47.15	47.29	47.29	38,800
Jun 24, 2022	50.76	50.76	48.77	48.98	48.98	9,900
Jun 23, 2022	47.98	48.58	47.35	47.35	47.35	19,400
Jun 22, 2022	47.01	47.85	46.98	47.80	47.80	46,100
Jun 21, 2022	47.35	48.66	47.35	48.13	48.13	18,700
Jun 17, 2022	48.00	48.00	46.67	46.86	46.86	11,200
Jun 16, 2022	47.15	47.15	45.75	46.20	46.20	10,300
Jun 15, 2022	48.50	48.84	47.70	48.40	48.40	18,500
Jun 14, 2022	46.58	48.24	46.58	47.58	47.58	67,400
Jun 13, 2022	48.20	48.20	46.14	47.12	47.12	113,000
Jun 10, 2022	49.42	49.83	49.08	49.83	49.83	7,800
Jun 09, 2022	50.64	50.64	49.23	49.23	49.23	664,900
Jun 08, 2022	49.32	51.49	49.32	50.67	50.67	28,800
Jun 07, 2022	46.48	47.96	46.48	47.61	47.61	35,600
Jun 06, 2022	46.99	47.71	46.15	46.44	46.44	24,000
Jun 03, 2022	45.81	46.36	45.80	45.92	45.92	8,000
Jun 02, 2022	44.17	46.95	44.17	46.65	46.65	12,900
Jun 01, 2022	45.81	45.81	44.91	45.15	45.15	9,100
May 31, 2022	45.73	46.35	45.55	45.55	45.55	8,700
May 27, 2022	43.91	44.00	43.21	43.80	43.80	9,900
May 26, 2022	42.45	44.44	42.45	44.04	44.04	374,900
May 25, 2022	42.11	42.50	42.04	42.50	42.50	9,900
May 24, 2022	41.95	42.11	41.50	41.85	41.85	17,800
May 23, 2022	45.00	45.00	43.40	43.70	43.70	12,400
May 20, 2022	45.10	45.10	43.46	43.90	43.90	46,800
May 20, 2022	0.204 Dividend
May 19, 2022	43.35	44.94	43.35	44.80	44.60	221,300
May 18, 2022	44.51	45.35	43.37	43.51	43.31	198,500
May 17, 2022	47.55	47.55	45.91	46.28	46.07	37,600
May 16, 2022	43.47	45.35	43.47	44.70	44.50	23,300
May 13, 2022	43.48	45.82	43.48	45.46	45.25	37,000
May 12, 2022	42.29	44.30	42.29	43.64	43.44	21,600
May 11, 2022	43.95	44.37	42.88	43.20	43.00	8,100
May 10, 2022	41.57	43.55	41.27	42.76	42.57	13,500
May 09, 2022	41.47	43.25	41.41	41.59	41.40	21,600
May 06, 2022	44.10	44.60	43.40	43.69	43.49	13,600
May 05, 2022	44.94	46.66	44.15	44.76	44.56	15,100
May 04, 2022	45.35	47.57	45.35	47.57	47.35	6,600
May 03, 2022	46.65	48.58	46.65	47.96	47.74	15,900
May 02, 2022	48.04	48.04	46.02	47.20	46.99	13,700
Apr 29, 2022	47.00	48.13	45.97	46.95	46.74	26,500
Apr 28, 2022	42.71	43.25	41.96	42.10	41.91	17,600
Apr 27, 2022	41.06	42.84	41.06	42.71	42.52	16,300
Apr 26, 2022	43.96	43.96	41.37	41.68	41.49	20,600
Apr 25, 2022	42.89	42.89	40.61	42.45	42.26	33,300
Apr 22, 2022	43.66	43.86	42.22	42.80	42.61	13,100
Apr 21, 2022	45.00	45.00	42.52	42.67	42.48	14,200
Apr 20, 2022	46.30	46.30	44.58	44.58	44.38	9,200
Apr 19, 2022	45.42	46.73	45.32	46.25	46.04	8,600
Apr 18, 2022	46.84	47.05	45.53	46.54	46.33	6,400
Apr 14, 2022	45.65	47.27	45.65	46.92	46.71	24,400
Apr 13, 2022	45.97	48.24	45.97	47.73	47.51	7,700
Apr 12, 2022	46.52	46.87	45.72	45.72	45.51	29,500
Apr 11, 2022	46.50	47.56	46.38	47.24	47.02	28,200
Apr 08, 2022	48.43	48.43	46.42	46.80	46.59	16,900
Apr 07, 2022	47.24	47.82	46.67	47.05	46.84	7,500
Apr 06, 2022	47.71	47.79	46.91	47.24	47.02	10,200
Apr 05, 2022	49.10	49.10	48.51	48.51	48.29	4,700
Apr 04, 2022	49.75	50.30	49.65	50.05	49.82	12,600
Apr 01, 2022	47.80	50.00	47.80	49.24	49.02	12,700
Mar 31, 2022	47.00	47.22	46.38	46.38	46.17	3,200
Mar 30, 2022	50.10	50.10	47.49	47.49	47.27	17,500
Mar 29, 2022	47.36	49.90	47.36	49.30	49.08	5,300
Mar 28, 2022	47.09	47.82	46.45	47.82	47.60	21,600
Mar 25, 2022	44.65	46.14	44.65	45.65	45.44	8,700
Mar 24, 2022	48.24	48.24	45.90	46.57	46.36	55,500
Mar 23, 2022	48.44	48.93	46.42	48.14	47.92	80,800
Mar 22, 2022	51.47	51.47	48.36	50.84	50.61	28,000
Mar 21, 2022	47.92	49.37	47.15	48.20	47.98	24,200
Mar 18, 2022	49.37	52.13	48.85	51.75	51.51	999,100
Mar 17, 2022	49.20	49.20	47.10	48.47	48.25	80,400
Mar 16, 2022	46.44	52.68	46.44	51.27	51.04	63,400
Mar 15, 2022	38.79	40.29	37.19	39.50	39.32	104,100
Mar 14, 2022	42.91	42.91	40.20	41.00	40.81	43,200
Mar 11, 2022	46.51	47.50	44.58	44.70	44.50	49,300
Mar 10, 2022	47.49	48.11	47.26	47.30	47.08	44,500
Mar 09, 2022	49.60	50.75	49.45	50.52	50.29	28,200
Mar 08, 2022	48.08	49.83	48.08	48.80	48.58	10,900
Mar 07, 2022	51.51	51.51	48.59	48.59	48.37	140,200
Mar 04, 2022	52.07	52.07	50.15	50.15	49.92	500,000
Mar 03, 2022	52.07	53.00	52.07	52.55	52.31	29,400
Mar 02, 2022	53.69	54.24	53.44	54.24	53.99	10,400
Mar 01, 2022	54.75	54.75	54.02	54.38	54.13	7,200
Feb 28, 2022	54.36	54.36	53.30	53.49	53.25	11,900
Feb 25, 2022	55.30	55.30	53.85	54.75	54.50	30,400
Feb 24, 2022	53.03	56.00	53.03	55.76	55.51	16,900
Feb 23, 2022	57.00	57.00	55.36	55.84	55.59	60,600
Feb 22, 2022	58.30	58.30	56.10	56.91	56.65	14,300
Feb 18, 2022	59.22	60.30	58.01	58.01	57.75	5,600
Feb 17, 2022	59.70	61.92	59.70	60.60	60.32	69,500
Feb 16, 2022	62.72	62.72	60.60	60.89	60.61	15,500
Feb 15, 2022	60.86	61.02	60.33	60.68	60.40	29,400
Feb 14, 2022	58.50	60.70	58.50	59.22	58.95	7,500
Feb 11, 2022	59.38	61.34	58.83	58.83	58.56	7,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,593.06-241.10(-1.28%)

S&P 5003,818.37-13.02(-0.34%)

DOW30,834.32-133.50(-0.43%)

CAD/USD0.7653-0.0022(-0.28%)

CRUDE OIL96.82-2.68(-2.69%)

BTC-CAD26,465.32+762.90(+2.97%)

STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

Tencent Holdings Limited (TCTZF)

S&P/TSX
18,593.06
-241.10(-1.28%)

S&P 500
3,818.37
-13.02(-0.34%)

DOW
30,834.32
-133.50(-0.43%)

CAD/USD
0.7653
-0.0022(-0.28%)

CRUDE OIL
96.82
-2.68(-2.69%)

BTC-CAD
26,465.32
+762.90(+2.97%)