S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Volt Carbon Technologies Inc. (VCT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
Oct 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Oct 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Oct 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,500
Sept 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,100
Sept 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Sept 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,936,300
Sept 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	533,000
Sept 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,500
Sept 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	464,200
Sept 19, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	24,400
Sept 18, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	112,100
Sept 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Sept 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	955,300
Sept 13, 2024	0.0400	0.0400	0.0200	0.0300	0.0300	741,800
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Sept 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	81,300
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,600
Sept 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sept 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	72,000
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	777,700
Sept 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sept 03, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	107,100
Aug 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	274,500
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
Aug 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	39,800
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	90,100
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,800
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	50,000
Aug 07, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	44,000
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,800
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,500
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,300
Jul 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	65,800
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	245,800
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	81,300
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,100
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,600
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 02, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	120,700
Jun 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	306,800
Jun 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	44,900
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Jun 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	30,400
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jun 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	196,600
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,900
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,300
Jun 07, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	303,000
Jun 06, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	19,000
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jun 04, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	92,400
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,100
May 31, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	87,900
May 30, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	7,100
May 29, 2024	0.0700	0.0700	0.0400	0.0500	0.0500	425,900
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,300
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,900
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,200
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7281-0.0013(-0.18%)

CRUDE OIL73.95+0.71(+0.97%)

Bitcoin CAD83,469.46-1,799.23(-2.11%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Volt Carbon Technologies Inc. (VCT.V)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7281
-0.0013(-0.18%)

CRUDE OIL
73.95
+0.71(+0.97%)

Bitcoin CAD
83,469.46
-1,799.23(-2.11%)