STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Vatic Ventures Corp. (VCV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0800

+0.0100

(+14.29%)

As of 03:48PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 05, 2024	0.0450	0.0750	0.0450	0.0700	0.0700	60,523
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,008
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Mar 14, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	29,500
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Mar 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,100
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	79,000
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	86,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	45,000
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	69,000
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	34,000
Feb 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 07, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 06, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 05, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 02, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 01, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	31,000
Jan 31, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	11,000
Jan 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Jan 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	35,000
Jan 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Jan 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	316,000
Jan 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 09, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 03, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 02, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 28, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Dec 22, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 21, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	35,894
Dec 20, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 19, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 18, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 15, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 14, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 13, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 12, 2023	0.0700	0.0800	0.0700	0.0800	0.0800	142,500
Dec 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Dec 08, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	25,000
Dec 07, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	50,000
Dec 06, 2023	0.0800	0.0800	0.0650	0.0650	0.0650	14,442
Dec 05, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 04, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 01, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 30, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Nov 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 28, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 24, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 23, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Nov 22, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,664.81-75.39(-0.35%)

S&P 5005,062.59+0.77(+0.02%)

DOW37,895.84+160.73(+0.43%)

CAD/USD0.7237-0.0016(-0.23%)

CRUDE OIL85.38-0.03(-0.04%)

Bitcoin CAD86,703.08-1,199.12(-1.36%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Vatic Ventures Corp. (VCV.V)

S&P/TSX
21,664.81
-75.39(-0.35%)

S&P 500
5,062.59
+0.77(+0.02%)

DOW
37,895.84
+160.73(+0.43%)

CAD/USD
0.7237
-0.0016(-0.23%)

CRUDE OIL
85.38
-0.03(-0.04%)

Bitcoin CAD
86,703.08
-1,199.12(-1.36%)