STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

The broad-based S&P 500 is up around 0.1% after nearing its own all-time high earlier

Yorbeau Resources Inc. (YRB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

As of 03:56PM EDT. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 16, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	87,614
Sept 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Sept 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Sept 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sept 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	378,900
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	148,500
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,900
Aug 14, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	195,000
Aug 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	257,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	280,100
Aug 09, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	270,000
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	443,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	380,500
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	280,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jul 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	126,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	265,000
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	211,000
Jul 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jul 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	284,000
Jul 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,100
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,600
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,500
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,300
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	639,500
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	658,000
Jun 06, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	99,400
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	198,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	127,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	46,000
May 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	21,000
May 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	11,800
May 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	265,000
May 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	11,000
May 17, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	479,200
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	168,200
May 14, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	1,118,100
May 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	201,400
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	348,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	271,900
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	402,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,623.26-78.81(-0.33%)

S&P 5005,625.56-7.53(-0.13%)

DOW41,553.08-69.00(-0.17%)

CAD/USD0.7354-0.0008(-0.11%)

CRUDE OIL71.89+1.80(+2.57%)

Bitcoin CAD82,850.98+4,266.52(+5.43%)

STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

Yorbeau Resources Inc. (YRB.TO)

S&P/TSX
23,623.26
-78.81(-0.33%)

S&P 500
5,625.56
-7.53(-0.13%)

DOW
41,553.08
-69.00(-0.17%)

CAD/USD
0.7354
-0.0008(-0.11%)

CRUDE OIL
71.89
+1.80(+2.57%)

Bitcoin CAD
82,850.98
+4,266.52(+5.43%)