STOCKS TRADE MIXED AS INVESTORS EYE WASHINGTON VOTES

Shares of Dow and Chevron outperform, tracking a more than 2% jump in crude oil prices

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

60.13+1.49 (+2.53%)

As of 2:25PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 27, 2021	61.35	61.35	59.10	60.13	60.13	12,968
Sep. 24, 2021	57.25	58.76	57.25	58.64	58.64	8,000
Sep. 23, 2021	58.65	59.91	58.65	59.86	59.86	33,200
Sep. 22, 2021	58.28	60.00	58.00	58.83	58.83	18,500
Sep. 21, 2021	57.21	58.35	57.21	57.96	57.96	23,600
Sep. 20, 2021	56.51	58.26	56.06	56.80	56.80	23,800
Sep. 17, 2021	58.93	59.61	58.16	58.16	58.16	8,400
Sep. 16, 2021	58.00	58.83	57.55	58.50	58.50	46,400
Sep. 15, 2021	59.13	59.48	57.02	57.91	57.91	26,800
Sep. 14, 2021	61.02	61.02	59.80	59.84	59.84	16,500
Sep. 13, 2021	59.06	62.18	59.06	61.33	61.33	16,300
Sep. 10, 2021	62.51	63.05	62.12	62.55	62.55	34,800
Sep. 09, 2021	62.75	63.85	62.05	63.43	63.43	10,500
Sep. 08, 2021	66.47	66.57	65.07	65.31	65.31	36,400
Sep. 07, 2021	65.20	67.70	65.20	67.35	67.35	30,800
Sep. 03, 2021	63.50	63.50	62.00	63.20	63.20	36,500
Sep. 02, 2021	63.50	65.00	63.29	63.34	63.34	26,200
Sep. 01, 2021	62.60	65.00	62.60	64.65	64.65	50,300
Aug. 31, 2021	60.00	62.15	60.00	61.89	61.89	37,300
Aug. 30, 2021	57.62	58.74	57.00	58.05	58.05	257,100
Aug. 27, 2021	59.02	61.00	58.80	59.00	59.00	46,100
Aug. 26, 2021	61.00	61.00	59.97	60.18	60.18	58,200
Aug. 25, 2021	62.00	62.00	60.42	60.74	60.74	140,100
Aug. 24, 2021	60.60	62.51	60.40	62.30	62.30	76,700
Aug. 23, 2021	56.20	57.28	56.15	57.28	57.28	62,100
Aug. 20, 2021	54.35	56.36	54.35	55.95	55.95	60,800
Aug. 19, 2021	54.50	54.68	53.45	53.90	53.90	44,200
Aug. 18, 2021	56.25	58.12	56.25	57.92	57.92	19,500
Aug. 17, 2021	56.00	56.70	55.11	55.20	55.20	67,700
Aug. 16, 2021	58.65	58.65	57.20	57.35	57.35	31,500
Aug. 13, 2021	59.75	60.55	59.71	60.22	60.22	13,600
Aug. 12, 2021	62.50	62.50	60.59	61.16	61.16	37,500
Aug. 11, 2021	63.00	63.00	61.65	62.30	62.30	817,700
Aug. 10, 2021	62.00	62.93	61.64	62.06	62.06	19,000
Aug. 09, 2021	58.50	61.15	58.50	60.30	60.30	38,800
Aug. 06, 2021	58.09	59.16	57.12	57.75	57.75	44,300
Aug. 05, 2021	57.50	58.63	56.90	57.35	57.35	423,100
Aug. 04, 2021	59.00	59.38	58.00	59.10	59.10	53,100
Aug. 03, 2021	58.25	58.25	56.00	56.75	56.75	61,200
Aug. 02, 2021	59.64	61.81	59.37	61.55	61.55	45,600
Jul. 30, 2021	61.50	61.80	60.81	61.11	61.11	12,500
Jul. 29, 2021	64.38	64.38	61.24	62.00	62.00	40,100
Jul. 28, 2021	57.27	62.62	57.27	61.73	61.73	223,000
Jul. 27, 2021	56.04	58.70	55.76	58.70	58.70	113,700
Jul. 26, 2021	63.45	63.45	59.50	60.10	60.10	93,100
Jul. 23, 2021	65.66	69.89	65.66	66.56	66.56	66,700
Jul. 22, 2021	69.00	70.15	69.00	69.63	69.63	12,600
Jul. 21, 2021	69.75	70.00	69.00	70.00	70.00	16,400
Jul. 20, 2021	69.68	70.25	69.26	70.17	70.17	21,900
Jul. 19, 2021	70.00	71.26	69.51	69.98	69.98	15,900
Jul. 16, 2021	72.21	72.21	71.40	71.47	71.47	9,400
Jul. 15, 2021	72.42	73.36	71.82	72.71	72.71	5,100
Jul. 14, 2021	72.28	73.05	71.60	71.80	71.80	33,000
Jul. 13, 2021	70.00	71.90	70.00	70.86	70.86	32,300
Jul. 12, 2021	66.52	69.46	66.52	68.21	68.21	31,100
Jul. 09, 2021	69.50	70.75	69.50	70.70	70.70	19,900
Jul. 08, 2021	65.62	69.50	65.62	68.19	68.19	23,100
Jul. 07, 2021	70.19	70.35	69.61	70.00	70.00	22,600
Jul. 06, 2021	72.86	72.86	71.25	71.71	71.71	11,000
Jul. 02, 2021	74.50	74.60	74.13	74.25	74.25	14,400
Jul. 01, 2021	75.20	75.20	74.11	74.59	74.59	12,100
Jun. 30, 2021	76.84	76.84	75.00	75.20	75.20	23,600
Jun. 29, 2021	75.24	76.73	75.24	76.61	76.61	6,800
Jun. 28, 2021	77.91	77.91	74.43	77.20	77.20	11,300
Jun. 25, 2021	76.08	77.59	76.08	77.59	77.59	8,700
Jun. 24, 2021	75.00	75.90	75.00	75.70	75.70	12,000
Jun. 23, 2021	74.46	75.71	74.46	75.20	75.20	8,900
Jun. 22, 2021	74.92	74.92	74.00	74.05	74.05	30,600
Jun. 21, 2021	76.06	76.06	75.72	75.77	75.77	9,300
Jun. 18, 2021	77.50	77.50	77.05	77.35	77.35	6,900
Jun. 17, 2021	78.04	78.51	77.55	78.27	78.27	15,100
Jun. 16, 2021	76.15	77.63	76.00	76.69	76.69	17,600
Jun. 15, 2021	77.10	77.19	76.70	76.95	76.95	10,700
Jun. 14, 2021	76.79	77.47	76.79	77.16	77.16	19,200
Jun. 11, 2021	79.30	79.30	76.84	77.03	77.03	13,700
Jun. 10, 2021	77.00	78.74	77.00	78.48	78.48	19,300
Jun. 09, 2021	76.38	77.90	76.38	77.34	77.34	8,800
Jun. 08, 2021	77.73	77.73	77.00	77.40	77.40	6,700
Jun. 07, 2021	74.75	77.94	74.75	77.92	77.92	6,500
Jun. 04, 2021	76.63	79.81	76.63	79.65	79.65	12,000
Jun. 03, 2021	81.60	81.60	78.19	78.19	78.19	16,500
Jun. 02, 2021	81.10	81.37	80.68	81.37	81.37	48,500
Jun. 01, 2021	80.71	81.80	80.00	81.36	81.36	15,400
May 28, 2021	80.10	80.10	77.86	78.30	78.30	5,900
May 27, 2021	77.75	78.53	77.67	78.43	78.43	10,700
May 26, 2021	79.00	79.02	78.25	78.46	78.46	12,400
May 25, 2021	78.00	78.95	77.93	78.21	78.21	13,500
May 24, 2021	75.16	76.37	75.16	76.25	76.25	5,600
May 24, 2021	0.206 Dividend
May 21, 2021	75.50	75.85	74.76	74.76	74.55	5,800
May 20, 2021	79.49	79.49	76.30	77.00	76.79	20,700
May 19, 2021	77.98	78.83	77.98	78.15	77.93	6,900
May 18, 2021	75.60	79.64	75.60	79.64	79.42	10,400
May 17, 2021	77.33	78.15	77.25	77.46	77.25	8,400
May 14, 2021	77.61	77.61	73.83	76.50	76.29	9,200
May 13, 2021	75.20	76.17	73.66	74.08	73.88	122,700
May 12, 2021	74.79	76.80	74.79	75.90	75.69	18,500
May 11, 2021	74.24	76.80	74.24	76.55	76.34	11,300
May 10, 2021	76.21	78.00	74.75	75.25	75.04	16,400
May 07, 2021	78.10	79.42	78.00	78.60	78.38	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,483.08+80.42(+0.39%)

S&P 5004,450.35-5.13(-0.12%)

DOW34,910.53+112.53(+0.32%)

CAD/USD0.7922+0.0019(+0.24%)

CRUDE OIL75.42+1.44(+1.95%)

BTC-CAD54,410.56-477.95(-0.87%)

STOCKS TRADE MIXED AS INVESTORS EYE WASHINGTON VOTES

Tencent Holdings Limited (TCTZF)

S&P/TSX
20,483.08
+80.42(+0.39%)

S&P 500
4,450.35
-5.13(-0.12%)

DOW
34,910.53
+112.53(+0.32%)

CAD/USD
0.7922
+0.0019(+0.24%)

CRUDE OIL
75.42
+1.44(+1.95%)

BTC-CAD
54,410.56
-477.95(-0.87%)