STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Nvidia shares surge as much as 4%, helping the Nasdaq climb into positive territory

Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4500

+0.0400

(+9.76%)

As of 12:53PM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	66,000
Oct 02, 2024	0.4000	0.4150	0.3950	0.4100	0.4100	44,500
Oct 01, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	124,250
Sept 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,500
Sept 27, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	57,041
Sept 26, 2024	0.3950	0.4100	0.3950	0.4000	0.4000	62,279
Sept 25, 2024	0.3950	0.3950	0.3850	0.3900	0.3900	25,601
Sept 24, 2024	0.3850	0.3900	0.3850	0.3850	0.3850	4,269
Sept 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	12,762
Sept 20, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	26,300
Sept 19, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	67,500
Sept 18, 2024	0.4000	0.4100	0.3850	0.3850	0.3850	21,500
Sept 17, 2024	0.4100	0.4100	0.3850	0.3850	0.3850	17,500
Sept 16, 2024	0.4000	0.4100	0.3900	0.3950	0.3950	43,619
Sept 13, 2024	0.3600	0.4000	0.3600	0.3950	0.3950	55,357
Sept 12, 2024	0.3400	0.3550	0.3400	0.3500	0.3500	37,750
Sept 11, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	46,000
Sept 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	93,472
Sept 09, 2024	0.3750	0.3750	0.3400	0.3400	0.3400	54,500
Sept 06, 2024	0.3600	0.3650	0.3350	0.3350	0.3350	112,700
Sept 05, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	77,315
Sept 04, 2024	0.3650	0.3900	0.3650	0.3650	0.3650	41,000
Sept 03, 2024	0.3850	0.4000	0.3750	0.3800	0.3800	30,000
Aug 30, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	15,900
Aug 29, 2024	0.3800	0.3950	0.3800	0.3900	0.3900	16,000
Aug 28, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	6,500
Aug 27, 2024	0.4000	0.4050	0.3800	0.3800	0.3800	30,000
Aug 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	47,480
Aug 23, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	8,000
Aug 22, 2024	0.3700	0.3900	0.3700	0.3750	0.3750	19,943
Aug 21, 2024	0.3950	0.3950	0.3600	0.3750	0.3750	71,650
Aug 20, 2024	0.3550	0.3700	0.3500	0.3600	0.3600	105,500
Aug 19, 2024	0.3800	0.3800	0.3400	0.3450	0.3450	58,724
Aug 16, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	249,267
Aug 15, 2024	0.3500	0.3500	0.3350	0.3500	0.3500	78,600
Aug 14, 2024	0.3650	0.3650	0.3350	0.3400	0.3400	54,150
Aug 13, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	141,217
Aug 12, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	226,708
Aug 09, 2024	0.3550	0.3600	0.3250	0.3400	0.3400	377,480
Aug 08, 2024	0.3450	0.3600	0.3200	0.3500	0.3500	95,414
Aug 07, 2024	0.3550	0.3550	0.3350	0.3350	0.3350	73,100
Aug 06, 2024	0.3700	0.3750	0.3500	0.3500	0.3500	122,000
Aug 02, 2024	0.4200	0.4200	0.3700	0.3700	0.3700	172,900
Aug 01, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	12,500
Jul 31, 2024	0.4150	0.4200	0.4000	0.4150	0.4150	41,548
Jul 30, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	106,325
Jul 29, 2024	0.4100	0.4350	0.4050	0.4150	0.4150	232,642
Jul 26, 2024	0.4500	0.4600	0.4450	0.4600	0.4600	79,500
Jul 25, 2024	0.4600	0.4650	0.4450	0.4500	0.4500	64,733
Jul 24, 2024	0.4750	0.4750	0.4500	0.4550	0.4550	107,000
Jul 23, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	24,000
Jul 22, 2024	0.4650	0.4800	0.4650	0.4750	0.4750	39,058
Jul 19, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	15,000
Jul 18, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	123,505
Jul 17, 2024	0.4900	0.5000	0.4850	0.4900	0.4900	165,000
Jul 16, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	87,265
Jul 15, 2024	0.4600	0.4850	0.4600	0.4800	0.4800	244,819
Jul 12, 2024	0.4750	0.4750	0.4550	0.4650	0.4650	57,796
Jul 11, 2024	0.4950	0.4950	0.4500	0.4650	0.4650	216,172
Jul 10, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	50,000
Jul 09, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	28,600
Jul 08, 2024	0.5000	0.5100	0.4950	0.5000	0.5000	34,966
Jul 05, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	48,400
Jul 04, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	18,300
Jul 03, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	64,200
Jul 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,095
Jun 28, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	123,400
Jun 27, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	68,500
Jun 26, 2024	0.4800	0.4900	0.4750	0.4900	0.4900	167,631
Jun 25, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	14,500
Jun 24, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	113,921
Jun 21, 2024	0.5000	0.5100	0.4950	0.4950	0.4950	96,500
Jun 20, 2024	0.4950	0.5100	0.4950	0.5000	0.5000	89,500
Jun 19, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	25,000
Jun 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	50,000
Jun 17, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	19,600
Jun 14, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	15,500
Jun 13, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	39,475
Jun 12, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	40,150
Jun 11, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	46,911
Jun 10, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	34,300
Jun 07, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	26,760
Jun 06, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	45,639
Jun 05, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	30,000
Jun 04, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	51,801
Jun 03, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	64,540
May 31, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	54,628
May 30, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	71,313
May 29, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	118,050
May 28, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	137,600
May 27, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	35,812
May 24, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	42,186
May 23, 2024	0.5600	0.5700	0.5100	0.5200	0.5200	160,492
May 22, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	104,580
May 21, 2024	0.5900	0.6000	0.5700	0.5800	0.5800	139,703
May 17, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	47,400
May 16, 2024	0.5800	0.6200	0.5700	0.5800	0.5800	411,260
May 15, 2024	0.5800	0.5900	0.5600	0.5800	0.5800	115,475
May 14, 2024	0.5500	0.5700	0.5400	0.5700	0.5700	98,319
May 13, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	57,751
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,909.79-91.76(-0.38%)

S&P 5005,684.64-24.90(-0.44%)

DOW41,906.20-290.32(-0.69%)

CAD/USD0.7389-0.0019(-0.26%)

CRUDE OIL73.66+3.56(+5.08%)

Bitcoin CAD81,321.91-2,541.09(-3.03%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Talisker Resources Ltd. (TSK.TO)

S&P/TSX
23,909.79
-91.76(-0.38%)

S&P 500
5,684.64
-24.90(-0.44%)

DOW
41,906.20
-290.32(-0.69%)

CAD/USD
0.7389
-0.0019(-0.26%)

CRUDE OIL
73.66
+3.56(+5.08%)

Bitcoin CAD
81,321.91
-2,541.09(-3.03%)