STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

PlantX Life Inc. (VEGA.CN)

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

Add to watchlist

0.0300

0.0000

(0.00%)

As of 01:48PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	10,017
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,900
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,449
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,110
Apr 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	53,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,050
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,833
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,484
Apr 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	88,001
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,500
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	63,747
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Apr 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	98,310
Apr 03, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	338,339
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	211,300
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,175
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,700
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	270,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	210,277
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,459
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,986
Mar 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	119,001
Mar 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	59,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,050
Mar 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	102,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Mar 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	454,717
Mar 12, 2024	0.0350	0.0550	0.0350	0.0500	0.0500	617,060
Mar 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	425,858
Mar 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	522,800
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,001
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,014
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,006
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	143,750
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	91,000
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,002
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	119,600
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	311,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	165,000
Feb 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	95,290
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,904
Feb 20, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	374,570
Feb 16, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	768,985
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	182,135
Feb 14, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	976,755
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	152,500
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 09, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	160,084
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	252,000
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,619
Feb 02, 2024	0.0200	0.0250	0.0150	0.0150	0.0150	261,300
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	153,008
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	42,400
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,120
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,700
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,007
Jan 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	44,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,666
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,249
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,125
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,060
Jan 08, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	104,320
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,004
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,490
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,500
Jan 02, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	94,060
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	384,512
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	106,451
Dec 27, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	234,232
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	186,950
Dec 21, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	90,910
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	599,000
Dec 19, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	92,750
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	256,160
Dec 15, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	209,118
Dec 14, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,160,505
Dec 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	8,550
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,013
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	417,111
Dec 01, 2023	0.0150	0.0150	0.0050	0.0150	0.0150	1,409,565
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.37+93.99(+0.43%)

S&P 5005,108.80+60.38(+1.20%)

DOW38,286.11+200.31(+0.53%)

CAD/USD0.7320-0.0003(-0.05%)

CRUDE OIL83.75+0.18(+0.22%)

Bitcoin CAD87,377.66-897.04(-1.02%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

PlantX Life Inc. (VEGA.CN)

S&P/TSX
21,979.37
+93.99(+0.43%)

S&P 500
5,108.80
+60.38(+1.20%)

DOW
38,286.11
+200.31(+0.53%)

CAD/USD
0.7320
-0.0003(-0.05%)

CRUDE OIL
83.75
+0.18(+0.22%)

Bitcoin CAD
87,377.66
-897.04(-1.02%)