STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

The Tinley Beverage Company Inc. (TNY.CN)

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

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,671
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,800
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,378
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,603
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,322
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	89,857
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	159,597
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,200
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	89,890
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	161,350
Mar 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	221,450
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,650
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	39,000
Mar 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	89,750
Mar 20, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	64,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
Mar 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	83,750
Mar 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	33,000
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	44,500
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Mar 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	255,500
Mar 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	114,405
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,860
Mar 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	67,668
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,415
Mar 04, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	30,268
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,500
Feb 29, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	71,000
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,188
Feb 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	273,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	86,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	22,500
Feb 20, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	5,000
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	303,400
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	69,087
Feb 13, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	53,400
Feb 12, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	320,250
Feb 09, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	70,390
Feb 08, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	529,535
Feb 07, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	132,100
Feb 06, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	665,900
Feb 05, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	190,350
Feb 02, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	207,146
Feb 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	17,000
Jan 31, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	15,347
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,083
Jan 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	36,500
Jan 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,000
Jan 25, 2024	0.0350	0.0500	0.0350	0.0450	0.0450	52,400
Jan 24, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	32,300
Jan 23, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	23,191
Jan 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	54,000
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	24,435
Jan 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	80,010
Jan 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	23,083
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 12, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	68,601
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Jan 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	8,570
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,500
Dec 29, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	25,501
Dec 28, 2023	0.0300	0.0450	0.0300	0.0400	0.0400	255,740
Dec 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	102,000
Dec 22, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	91,120
Dec 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	26,000
Dec 20, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	608,186
Dec 19, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	912,133
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	113,175
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Dec 14, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	43,829
Dec 13, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	2,177
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Dec 11, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	156,875
Dec 08, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	18,550
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	118,891
Dec 06, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	18,000
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7287-0.0034(-0.47%)

CRUDE OIL83.09+0.46(+0.56%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

The Tinley Beverage Company Inc. (TNY.CN)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7287
-0.0034(-0.47%)

CRUDE OIL
83.09
+0.46(+0.56%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)