STOCKS END MOSTLY HIGHER AS INVESTORS SHRUG OFF CHINA WORRIES

S&P 500 posts third straight day of gains for a weekly rise after a rollercoaster week

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9100+0.0400 (+4.60%)

At close: 1:31PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Sep. 23, 2021	0.9200	0.9200	0.8600	0.8700	0.8700	19,728
Sep. 22, 2021	0.9100	0.9300	0.9100	0.9100	0.9100	6,571
Sep. 21, 2021	0.9100	0.9300	0.9100	0.9300	0.9300	4,000
Sep. 20, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	500
Sep. 17, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	7,428
Sep. 16, 2021	0.8900	0.9200	0.8900	0.9100	0.9100	20,005
Sep. 15, 2021	0.9100	0.9100	0.9000	0.9000	0.9000	6,500
Sep. 14, 2021	0.9400	0.9400	0.9000	0.9100	0.9100	11,243
Sep. 13, 2021	0.9800	0.9900	0.9500	0.9600	0.9600	11,122
Sep. 10, 2021	1.0000	1.0000	0.9800	0.9800	0.9800	5,430
Sep. 09, 2021	1.0000	1.0000	0.9900	0.9900	0.9900	6,000
Sep. 08, 2021	0.9800	1.0000	0.9800	0.9900	0.9900	13,932
Sep. 07, 2021	1.0100	1.0100	1.0000	1.0000	1.0000	63,967
Sep. 03, 2021	0.9900	0.9900	0.9600	0.9600	0.9600	11,682
Sep. 02, 2021	0.8900	0.9500	0.8900	0.9500	0.9500	20,743
Sep. 01, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	31,500
Aug. 31, 2021	0.9500	0.9500	0.9000	0.9100	0.9100	21,674
Aug. 30, 2021	0.9000	0.9600	0.9000	0.9600	0.9600	87,097
Aug. 27, 2021	0.8900	0.8900	0.8800	0.8800	0.8800	4,108
Aug. 26, 2021	0.9300	0.9300	0.8800	0.9200	0.9200	84,215
Aug. 25, 2021	0.9500	0.9500	0.9400	0.9400	0.9400	11,899
Aug. 24, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	1,500
Aug. 23, 2021	1.0000	1.0000	0.9500	0.9700	0.9700	44,274
Aug. 20, 2021	1.0000	1.0200	1.0000	1.0200	1.0200	14,220
Aug. 19, 2021	1.0300	1.0400	1.0000	1.0200	1.0200	42,757
Aug. 18, 2021	1.0400	1.0500	1.0300	1.0400	1.0400	9,861
Aug. 17, 2021	1.0900	1.0900	1.0000	1.0300	1.0300	80,840
Aug. 16, 2021	1.1000	1.1000	1.0900	1.0900	1.0900	63,332
Aug. 13, 2021	1.1000	1.1200	1.0900	1.0900	1.0900	64,696
Aug. 12, 2021	1.0900	1.1100	1.0900	1.1000	1.1000	13,328
Aug. 11, 2021	1.1000	1.1500	1.1000	1.1000	1.1000	72,955
Aug. 10, 2021	1.0800	1.1000	1.0800	1.1000	1.1000	16,103
Aug. 09, 2021	1.0400	1.0800	1.0400	1.0800	1.0800	9,496
Aug. 06, 2021	1.0500	1.0800	1.0500	1.0800	1.0800	4,512
Aug. 05, 2021	1.1200	1.1200	1.0700	1.0700	1.0700	52,622
Aug. 04, 2021	1.0600	1.1500	1.0600	1.1400	1.1400	16,862
Aug. 03, 2021	1.0600	1.0600	1.0400	1.0400	1.0400	6,617
Jul. 30, 2021	1.0500	1.0700	1.0500	1.0600	1.0600	10,855
Jul. 29, 2021	1.0400	1.0600	1.0000	1.0400	1.0400	19,538
Jul. 28, 2021	1.0500	1.0800	1.0100	1.0500	1.0500	7,508
Jul. 27, 2021	1.0900	1.1000	1.0000	1.0200	1.0200	30,665
Jul. 26, 2021	1.0900	1.1000	1.0900	1.1000	1.1000	5,688
Jul. 23, 2021	1.1000	1.1000	1.0000	1.0000	1.0000	34,986
Jul. 22, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	4,951
Jul. 22, 2021	1:14 Stock Split
Jul. 21, 2021	1.1200	1.1900	1.0500	1.0500	1.0500	28,508
Jul. 20, 2021	1.1200	1.1900	1.0500	1.1200	1.1200	12,570
Jul. 19, 2021	1.1200	1.1200	1.1200	1.1200	1.1200	-
Jul. 16, 2021	1.1200	1.1200	1.1200	1.1200	1.1200	2,285
Jul. 15, 2021	1.1200	1.1200	1.1200	1.1200	1.1200	4,642
Jul. 14, 2021	1.0500	1.1200	1.0500	1.1200	1.1200	11,225
Jul. 13, 2021	1.1200	1.1200	1.1200	1.1200	1.1200	17,642
Jul. 12, 2021	1.1900	1.1900	1.1200	1.1200	1.1200	22,442
Jul. 09, 2021	1.1900	1.1900	1.1900	1.1900	1.1900	79
Jul. 08, 2021	1.1900	1.2600	1.1200	1.2600	1.2600	64,286
Jul. 07, 2021	1.2600	1.2600	1.1900	1.2600	1.2600	4,357
Jul. 06, 2021	1.1900	1.2600	1.1900	1.2600	1.2600	7,178
Jul. 05, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	71
Jul. 02, 2021	1.3300	1.3300	1.1900	1.2600	1.2600	12,885
Jun. 30, 2021	1.4000	1.4000	1.2600	1.4000	1.4000	23,428
Jun. 29, 2021	1.3300	1.3300	1.2600	1.2600	1.2600	10,857
Jun. 28, 2021	1.4700	1.4700	1.4000	1.4000	1.4000	6,478
Jun. 25, 2021	1.2600	1.4700	1.2600	1.4700	1.4700	87,864
Jun. 24, 2021	1.2600	1.3300	1.2600	1.3300	1.3300	58,428
Jun. 23, 2021	1.2600	1.2600	1.1900	1.1900	1.1900	40,864
Jun. 22, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	8,617
Jun. 21, 2021	1.2600	1.3300	1.2600	1.2600	1.2600	15,811
Jun. 18, 2021	1.3300	1.3300	1.2600	1.2600	1.2600	10,472
Jun. 17, 2021	1.4000	1.4000	1.2600	1.3300	1.3300	64,858
Jun. 16, 2021	1.4700	1.4700	1.4700	1.4700	1.4700	-
Jun. 15, 2021	1.4700	1.4700	1.4700	1.4700	1.4700	4,079
Jun. 14, 2021	1.4700	1.5400	1.4000	1.4000	1.4000	32,391
Jun. 11, 2021	1.4700	1.5400	1.4700	1.5400	1.5400	750
Jun. 10, 2021	1.5400	1.5400	1.4700	1.5400	1.5400	10,165
Jun. 09, 2021	1.5400	1.6100	1.5400	1.6100	1.6100	68,093
Jun. 08, 2021	1.6100	1.6100	1.5400	1.6100	1.6100	55,408
Jun. 07, 2021	1.5400	1.6800	1.5400	1.6100	1.6100	83,613
Jun. 04, 2021	1.4700	1.5400	1.4700	1.5400	1.5400	27,123
Jun. 03, 2021	1.4000	1.4700	1.4000	1.4700	1.4700	22,635
Jun. 02, 2021	1.4700	1.4700	1.4000	1.4700	1.4700	13,111
Jun. 01, 2021	1.4000	1.4700	1.4000	1.4700	1.4700	85,918
May 31, 2021	1.2600	1.4000	1.2600	1.3300	1.3300	33,898
May 28, 2021	1.1900	1.1900	1.1900	1.1900	1.1900	236
May 27, 2021	1.1900	1.1900	1.1900	1.1900	1.1900	-
May 26, 2021	1.3300	1.3300	1.1200	1.1900	1.1900	42,909
May 25, 2021	1.1900	1.2600	1.1900	1.2600	1.2600	7,857
May 21, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	20,860
May 20, 2021	1.2600	1.3300	1.1900	1.2600	1.2600	20,285
May 19, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	7,128
May 18, 2021	1.2600	1.4000	1.2600	1.4000	1.4000	59,760
May 17, 2021	1.1900	1.2600	1.1200	1.2600	1.2600	133,513
May 14, 2021	1.1900	1.1900	1.1200	1.1900	1.1900	37,977
May 13, 2021	1.1900	1.2600	1.1200	1.1200	1.1200	32,959
May 12, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	1,992
May 11, 2021	1.2600	1.3300	1.2600	1.2600	1.2600	28,851
May 10, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	10,099
May 07, 2021	1.2600	1.3300	1.2600	1.3300	1.3300	21,638
May 06, 2021	1.2600	1.2600	1.1900	1.1900	1.1900	9,589
May 05, 2021	1.2600	1.2600	1.1900	1.1900	1.1900	18,638
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7906+0.0003(+0.04%)

CRUDE OIL73.96+0.66(+0.90%)

BTC-CAD54,166.16-2,556.11(-4.51%)

STOCKS END MOSTLY HIGHER AS INVESTORS SHRUG OFF CHINA WORRIES

Pasofino Gold Limited (VEIN.V)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7906
+0.0003(+0.04%)

CRUDE OIL
73.96
+0.66(+0.90%)

BTC-CAD
54,166.16
-2,556.11(-4.51%)