S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Xebra Brands Ltd. (XBRA.CN)

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

Add to watchlist

0.0950

-0.0100

(-9.52%)

At close: 03:40PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.1050	0.1050	0.0950	0.0950	0.0950	283,217
Apr 18, 2024	0.0950	0.1200	0.0950	0.1050	0.1050	652,680
Apr 17, 2024	0.1000	0.1050	0.0950	0.0950	0.0950	142,000
Apr 16, 2024	0.1100	0.1150	0.0900	0.1000	0.1000	365,795
Apr 15, 2024	0.1000	0.1150	0.0900	0.1000	0.1000	312,176
Apr 12, 2024	0.1200	0.1200	0.0950	0.0950	0.0950	682,573
Apr 11, 2024	0.1200	0.1300	0.1100	0.1150	0.1150	269,827
Apr 10, 2024	0.1150	0.1350	0.1150	0.1200	0.1200	188,050
Apr 09, 2024	0.1200	0.1200	0.1100	0.1100	0.1100	122,396
Apr 08, 2024	0.1200	0.1300	0.1100	0.1200	0.1200	496,446
Apr 05, 2024	0.1450	0.1450	0.1200	0.1250	0.1250	191,504
Apr 04, 2024	0.1450	0.1450	0.1300	0.1350	0.1350	158,625
Apr 03, 2024	0.1450	0.1550	0.1300	0.1350	0.1350	298,377
Apr 02, 2024	0.1550	0.1700	0.1300	0.1350	0.1350	610,366
Apr 01, 2024	0.1500	0.1750	0.1400	0.1600	0.1600	526,023
Mar 28, 2024	0.1350	0.1400	0.1300	0.1400	0.1400	331,626
Mar 27, 2024	0.1150	0.1400	0.1150	0.1300	0.1300	933,511
Mar 26, 2024	0.1000	0.1100	0.1000	0.1100	0.1100	130,181
Mar 25, 2024	0.1050	0.1050	0.0950	0.1000	0.1000	114,252
Mar 22, 2024	0.0950	0.1100	0.0900	0.1100	0.1100	833,646
Mar 21, 2024	0.1050	0.1050	0.0900	0.0900	0.0900	330,330
Mar 20, 2024	0.0950	0.1100	0.0950	0.1000	0.1000	653,393
Mar 19, 2024	0.0950	0.1000	0.0900	0.0950	0.0950	349,112
Mar 18, 2024	0.1050	0.1050	0.0950	0.0950	0.0950	151,148
Mar 15, 2024	0.0950	0.1150	0.0950	0.1100	0.1100	337,900
Mar 14, 2024	0.0900	0.1100	0.0900	0.0900	0.0900	1,311,877
Mar 13, 2024	0.0800	0.0900	0.0750	0.0900	0.0900	1,845,601
Mar 12, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	147,375
Mar 11, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	156,415
Mar 08, 2024	0.0800	0.0800	0.0700	0.0750	0.0750	102,200
Mar 07, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	181,300
Mar 06, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	5,000
Mar 05, 2024	0.0800	0.0800	0.0650	0.0700	0.0700	518,955
Mar 04, 2024	0.0800	0.0850	0.0700	0.0800	0.0800	284,197
Mar 01, 2024	0.0750	0.1000	0.0750	0.0800	0.0800	920,350
Feb 29, 2024	0.0450	0.0700	0.0450	0.0700	0.0700	1,018,697
Feb 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	35,750
Feb 27, 2024	0.0450	0.0550	0.0400	0.0450	0.0450	1,283,020
Feb 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	261,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,131
Feb 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	86,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,077
Feb 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	38,000
Feb 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	391,950
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Feb 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	692,000
Feb 13, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	445,166
Feb 12, 2024	0.0450	0.0500	0.0350	0.0350	0.0350	81,033
Feb 09, 2024	0.0450	0.0500	0.0250	0.0400	0.0400	1,751,271
Feb 08, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	75,975
Feb 07, 2024	0.0750	0.0750	0.0550	0.0550	0.0550	227,600
Feb 06, 2024	0.0450	0.0750	0.0350	0.0750	0.0750	707,208
Feb 05, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	28,620
Feb 02, 2024	0.0350	0.0350	0.0200	0.0350	0.0350	550,208
Feb 01, 2024	0.0200	0.0450	0.0150	0.0400	0.0400	346,333
Jan 31, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	32,000
Jan 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	199,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 24, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	117,609
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	98,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	146,163
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	7,390
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Dec 22, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	22,000
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2023	0.0200	0.0200	0.0100	0.0150	0.0150	29,115
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,306
Dec 13, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	59,903
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	9,000
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	31,000
Nov 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,529.81+1,241.30(+1.42%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Xebra Brands Ltd. (XBRA.CN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,529.81
+1,241.30(+1.42%)