STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

44.44

+0.85

(+1.96%)

At close: 03:56PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	44.26	44.61	44.22	44.44	44.44	5,345
Apr 25, 2024	43.52	43.59	42.69	43.59	43.59	2,400
Apr 24, 2024	43.42	43.89	42.67	43.55	43.55	6,300
Apr 23, 2024	42.00	42.60	41.37	42.59	42.59	39,700
Apr 22, 2024	40.30	41.63	40.30	40.30	40.30	5,800
Apr 19, 2024	38.63	39.00	38.09	38.92	38.92	25,700
Apr 18, 2024	38.20	39.76	38.20	38.63	38.63	6,600
Apr 17, 2024	39.08	39.08	38.08	38.25	38.25	12,500
Apr 16, 2024	39.16	39.16	38.25	38.26	38.26	10,500
Apr 15, 2024	38.10	39.79	38.00	38.10	38.10	5,300
Apr 12, 2024	40.10	40.10	38.50	38.61	38.61	3,600
Apr 11, 2024	40.00	40.37	39.60	39.64	39.64	5,600
Apr 10, 2024	39.29	39.60	39.20	39.20	39.20	2,400
Apr 09, 2024	39.70	39.70	38.65	38.76	38.76	4,800
Apr 08, 2024	39.50	39.77	39.25	39.38	39.38	31,700
Apr 05, 2024	39.70	39.70	39.33	39.58	39.58	2,800
Apr 04, 2024	39.17	39.78	39.00	39.43	39.43	32,800
Apr 03, 2024	39.70	39.70	38.80	39.65	39.65	39,000
Apr 02, 2024	38.50	40.00	38.50	39.73	39.73	3,900
Apr 01, 2024	38.25	39.82	38.25	39.82	39.82	6,800
Mar 28, 2024	38.77	39.02	37.87	38.92	38.92	6,900
Mar 27, 2024	38.00	38.84	38.00	38.76	38.76	123,700
Mar 26, 2024	38.00	38.30	37.50	37.60	37.60	4,100
Mar 25, 2024	37.13	37.13	36.06	36.93	36.93	4,600
Mar 22, 2024	36.35	37.40	36.00	36.63	36.63	4,800
Mar 21, 2024	36.38	37.57	35.74	36.50	36.50	22,100
Mar 20, 2024	36.28	37.27	36.18	36.44	36.44	4,600
Mar 19, 2024	36.67	36.67	36.00	36.53	36.53	6,000
Mar 18, 2024	37.70	37.70	36.50	37.10	37.10	6,600
Mar 15, 2024	36.34	37.23	36.02	36.17	36.17	24,500
Mar 14, 2024	37.70	37.70	35.78	35.78	35.78	12,800
Mar 13, 2024	37.72	37.72	37.50	37.50	37.50	1,100
Mar 12, 2024	36.00	37.15	36.00	36.95	36.95	6,500
Mar 11, 2024	34.46	36.27	34.46	35.55	35.55	82,200
Mar 08, 2024	35.16	35.25	34.00	34.36	34.36	8,000
Mar 07, 2024	34.00	34.98	34.00	34.68	34.68	2,800
Mar 06, 2024	35.10	35.33	34.50	34.50	34.50	7,000
Mar 05, 2024	34.00	34.40	34.00	34.07	34.07	6,100
Mar 04, 2024	33.76	35.05	33.76	34.67	34.67	9,700
Mar 01, 2024	34.91	35.99	34.55	35.00	35.00	35,700
Feb 29, 2024	34.90	35.74	34.90	34.91	34.91	8,500
Feb 28, 2024	35.95	35.95	34.97	35.00	35.00	6,300
Feb 27, 2024	37.65	37.65	35.59	36.50	36.50	8,100
Feb 26, 2024	37.05	37.05	36.21	36.30	36.30	8,600
Feb 23, 2024	36.95	37.27	36.81	37.05	37.05	46,800
Feb 22, 2024	37.16	37.74	36.91	37.00	37.00	4,500
Feb 21, 2024	35.97	37.16	35.97	36.58	36.58	3,000
Feb 20, 2024	36.90	36.90	35.20	36.22	36.22	11,300
Feb 16, 2024	36.75	37.20	36.75	37.07	37.07	10,400
Feb 15, 2024	36.75	37.25	36.58	36.70	36.70	9,700
Feb 14, 2024	37.00	37.18	36.75	37.09	37.09	31,600
Feb 13, 2024	37.10	37.45	36.65	37.25	37.25	6,600
Feb 12, 2024	37.58	38.00	35.69	37.10	37.10	7,200
Feb 09, 2024	36.54	37.57	36.20	37.09	37.09	6,500
Feb 08, 2024	35.09	37.24	35.09	36.20	36.20	15,500
Feb 07, 2024	36.38	37.69	36.38	36.45	36.45	3,500
Feb 06, 2024	35.85	38.02	35.85	37.23	37.23	23,800
Feb 05, 2024	34.45	36.38	34.45	36.05	36.05	14,700
Feb 02, 2024	34.78	35.45	34.36	35.08	35.08	5,600
Feb 01, 2024	33.54	35.51	33.54	35.23	35.23	3,600
Jan 31, 2024	33.60	35.15	33.60	34.69	34.69	5,200
Jan 30, 2024	35.94	35.94	34.08	34.80	34.80	50,000
Jan 29, 2024	35.87	36.33	35.47	35.61	35.61	28,000
Jan 26, 2024	36.20	36.74	36.20	36.49	36.49	27,000
Jan 25, 2024	36.31	37.16	36.29	36.45	36.45	4,200
Jan 24, 2024	35.48	38.05	35.48	36.49	36.49	98,700
Jan 23, 2024	35.94	36.25	34.16	36.25	36.25	67,900
Jan 22, 2024	32.45	34.64	32.45	34.11	34.11	59,000
Jan 19, 2024	34.15	35.64	34.15	35.35	35.35	11,900
Jan 18, 2024	34.16	35.80	34.16	35.41	35.41	8,300
Jan 17, 2024	33.62	35.60	33.62	35.27	35.27	5,100
Jan 16, 2024	35.20	36.81	35.20	35.70	35.70	58,900
Jan 12, 2024	37.02	38.00	36.94	37.80	37.80	11,100
Jan 11, 2024	36.28	37.57	36.28	36.75	36.75	24,100
Jan 10, 2024	35.23	36.26	35.23	35.68	35.68	7,400
Jan 09, 2024	35.90	36.46	35.90	36.22	36.22	29,200
Jan 08, 2024	36.08	37.66	35.60	37.11	37.11	29,000
Jan 05, 2024	38.85	38.85	37.33	37.33	37.33	10,300
Jan 04, 2024	37.14	38.89	37.14	38.07	38.07	11,500
Jan 03, 2024	37.22	38.77	37.22	38.67	38.67	56,200
Jan 02, 2024	36.56	38.44	36.56	37.38	37.38	47,300
Dec 29, 2023	36.68	37.85	36.15	37.68	37.68	21,400
Dec 28, 2023	37.42	38.40	36.15	37.65	37.65	13,000
Dec 27, 2023	37.19	37.19	36.17	36.58	36.58	39,400
Dec 26, 2023	37.75	38.07	35.34	38.07	38.07	31,000
Dec 22, 2023	36.31	36.69	35.40	36.46	36.46	75,900
Dec 21, 2023	38.73	40.60	38.73	39.32	39.32	6,500
Dec 20, 2023	38.98	40.49	38.98	39.40	39.40	5,900
Dec 19, 2023	39.83	40.46	39.10	40.46	40.46	10,000
Dec 18, 2023	40.00	40.00	38.65	39.60	39.60	9,300
Dec 15, 2023	39.79	40.37	39.79	40.13	40.13	19,200
Dec 14, 2023	38.87	40.07	38.87	39.60	39.60	14,200
Dec 13, 2023	39.10	39.85	38.44	39.85	39.85	22,600
Dec 12, 2023	38.65	40.06	38.65	39.79	39.79	6,300
Dec 11, 2023	38.81	39.60	38.53	38.61	38.61	12,400
Dec 08, 2023	38.20	39.68	37.70	38.89	38.89	5,100
Dec 07, 2023	38.66	40.11	38.66	39.67	39.67	19,000
Dec 06, 2023	38.77	40.00	38.77	39.73	39.73	45,200
Dec 05, 2023	40.00	40.00	38.79	39.50	39.50	16,300
Dec 04, 2023	40.41	41.00	40.41	40.41	40.41	15,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,369.33-1,719.77(-1.93%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Tencent Holdings Limited (TCTZF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,369.33
-1,719.77(-1.93%)