STOCKS JUMP AS TREASURY YIELDS RETREAT AFTER ADVANCE

Apple shares pull back after company reportedly backing off plans to raise production of new iPhones this year

Venzee Technologies Inc. (VENZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 02:56PM EDT. Market open.

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	32,000
Sept 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,300
Sept 23, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Sept 22, 2022	0.0100	0.0200	0.0100	0.0200	0.0200	168,500
Sept 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	240,000
Sept 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	500
Sept 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	139,000
Sept 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	361,000
Sept 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	228,000
Sept 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sept 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sept 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	233,000
Sept 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	918,500
Sept 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	180,000
Aug 31, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Aug 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	390,100
Aug 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Aug 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Aug 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Aug 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	102,000
Aug 22, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	150,500
Aug 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Aug 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 16, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	621,800
Aug 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	151,000
Aug 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 05, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	43,000
Aug 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	239,000
Aug 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	500
Aug 02, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	340,000
Jul 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	369,000
Jul 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	176,800
Jul 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2022	0.0200	0.0300	0.0200	0.0200	0.0200	976,600
Jul 21, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	834,500
Jul 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
Jul 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jul 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	89,000
Jul 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jul 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	722,900
Jul 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Jul 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	308,200
Jul 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Jul 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Jul 05, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	439,700
Jul 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jun 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	73,800
Jun 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 23, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	663,500
Jun 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	140,000
Jun 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	363,000
Jun 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	567,000
Jun 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	868,000
Jun 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	617,000
Jun 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jun 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	81,200
Jun 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,300
Jun 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,200
Jun 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	105,200
Jun 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Jun 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Jun 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	306,400
Jun 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	776,400
May 31, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	385,600
May 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	52,500
May 27, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	218,000
May 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
May 25, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	142,900
May 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	438,400
May 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	232,000
May 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	653,400
May 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	115,200
May 12, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	1,141,000
May 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	295,000
May 09, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	497,500
May 06, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	978,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,663.45+355.54(+1.94%)

S&P 5003,721.80+74.51(+2.04%)

DOW29,707.76+572.77(+1.97%)

CAD/USD0.7338+0.0051(+0.70%)

CRUDE OIL82.12+3.62(+4.61%)

BTC-CAD26,576.88+407.35(+1.56%)

STOCKS JUMP AS TREASURY YIELDS RETREAT AFTER ADVANCE

Venzee Technologies Inc. (VENZ.V)

S&P/TSX
18,663.45
+355.54(+1.94%)

S&P 500
3,721.80
+74.51(+2.04%)

DOW
29,707.76
+572.77(+1.97%)

CAD/USD
0.7338
+0.0051(+0.70%)

CRUDE OIL
82.12
+3.62(+4.61%)

BTC-CAD
26,576.88
+407.35(+1.56%)