STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

VentriPoint Diagnostics Ltd. (VPT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2100

-0.0100

(-4.55%)

As of 11:46AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.2250	0.2250	0.2100	0.2100	0.2100	65,047
Apr 29, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	52,900
Apr 26, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	146,000
Apr 25, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	55,500
Apr 24, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	83,000
Apr 23, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	58,200
Apr 22, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	145,600
Apr 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	81,500
Apr 18, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	137,500
Apr 17, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	119,500
Apr 16, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	30,500
Apr 15, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	73,200
Apr 12, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	156,500
Apr 11, 2024	0.2200	0.2400	0.2100	0.2200	0.2200	274,600
Apr 10, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	118,400
Apr 09, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	44,100
Apr 08, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	36,000
Apr 05, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	26,000
Apr 04, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	80,500
Apr 03, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	48,500
Apr 02, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	25,700
Apr 01, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	39,400
Mar 28, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	42,900
Mar 27, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	71,200
Mar 26, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	29,000
Mar 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	59,500
Mar 22, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	68,300
Mar 21, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	26,300
Mar 20, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	33,500
Mar 19, 2024	0.2400	0.2600	0.2300	0.2300	0.2300	125,300
Mar 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	19,500
Mar 15, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	96,400
Mar 14, 2024	0.2500	0.2500	0.2200	0.2400	0.2400	85,100
Mar 13, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	62,500
Mar 12, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	45,500
Mar 11, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	122,000
Mar 08, 2024	0.2700	0.2700	0.2400	0.2600	0.2600	18,100
Mar 07, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	98,900
Mar 06, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	44,200
Mar 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	10,900
Mar 04, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	28,400
Mar 01, 2024	0.2800	0.2900	0.2400	0.2900	0.2900	72,600
Feb 29, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	85,100
Feb 28, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	61,000
Feb 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	40,300
Feb 26, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	5,400
Feb 23, 2024	0.2900	0.3100	0.2800	0.2800	0.2800	107,800
Feb 22, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	73,000
Feb 21, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	29,200
Feb 20, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	40,500
Feb 16, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	34,600
Feb 15, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	34,400
Feb 14, 2024	0.3100	0.3200	0.2800	0.3100	0.3100	139,300
Feb 13, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	178,600
Feb 12, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	164,800
Feb 09, 2024	0.2300	0.2800	0.2300	0.2800	0.2800	254,500
Feb 08, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	30,900
Feb 07, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	115,800
Feb 06, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	109,400
Feb 05, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	230,000
Feb 02, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	24,200
Feb 01, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	99,000
Jan 31, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	265,500
Jan 30, 2024	0.2700	0.2800	0.2500	0.2700	0.2700	95,500
Jan 29, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	175,800
Jan 26, 2024	0.3100	0.3100	0.2700	0.2700	0.2700	304,100
Jan 25, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	114,000
Jan 24, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	58,700
Jan 23, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	196,200
Jan 22, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	95,800
Jan 19, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	252,200
Jan 18, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	23,500
Jan 17, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	55,200
Jan 16, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	147,900
Jan 15, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	123,000
Jan 12, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	64,500
Jan 11, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	55,000
Jan 10, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	186,800
Jan 09, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	159,600
Jan 08, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	470,100
Jan 05, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	151,800
Jan 04, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	106,000
Jan 03, 2024	0.3100	0.3100	0.2800	0.3000	0.3000	114,500
Jan 02, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	129,000
Dec 29, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	141,800
Dec 28, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	46,000
Dec 27, 2023	0.2800	0.3200	0.2800	0.3100	0.3100	141,100
Dec 22, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	27,600
Dec 21, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	160,300
Dec 20, 2023	0.2900	0.3200	0.2800	0.3100	0.3100	260,500
Dec 19, 2023	0.2700	0.2900	0.2700	0.2800	0.2800	134,200
Dec 18, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	37,400
Dec 15, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	110,000
Dec 14, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	135,700
Dec 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	45,100
Dec 12, 2023	0.2800	0.2900	0.2700	0.2700	0.2700	558,300
Dec 11, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	93,700
Dec 08, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	237,100
Dec 07, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	27,500
Dec 06, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	284,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,826.64-184.98(-0.84%)

S&P 5005,077.16-39.01(-0.76%)

DOW38,071.60-314.49(-0.82%)

CAD/USD0.7274-0.0047(-0.65%)

CRUDE OIL82.43-0.20(-0.24%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

VentriPoint Diagnostics Ltd. (VPT.V)

S&P/TSX
21,826.64
-184.98(-0.84%)

S&P 500
5,077.16
-39.01(-0.76%)

DOW
38,071.60
-314.49(-0.82%)

CAD/USD
0.7274
-0.0047(-0.65%)

CRUDE OIL
82.43
-0.20(-0.24%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)