$0.5219 Last:
-3.57% Change Percent:
$0.548 Open:
$0.5219 Previous Close:
$0.5533 High:
$0.5157 Low:
2,231,369 Volume:
12/03/2020 04:56:51 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2020-12-03 | 0.548 | 0.5219 | 0.5533 | 0.5157 | 2,231,369 |
2020-12-02 | 0.5134 | 0.5412 | 0.55 | 0.51 | 1,959,449 |
2020-12-01 | 0.51 | 0.5161 | 0.5253 | 0.5069 | 1,866,090 |
2020-11-30 | 0.54 | 0.51 | 0.55 | 0.509 | 2,606,003 |
2020-11-27 | 0.551 | 0.543 | 0.5588 | 0.531 | 905,319 |
2020-11-26 | 0.57 | 0.5616 | 0.5855 | 0.5267 | 2,577,648 |
2020-11-25 | 0.57 | 0.5616 | 0.5855 | 0.5267 | 2,574,777 |
2020-11-24 | 0.54 | 0.5726 | 0.5842 | 0.54 | 3,475,228 |
2020-11-23 | 0.4905 | 0.5121 | 0.5197 | 0.475 | 1,788,933 |
2020-11-20 | 0.4665 | 0.486 | 0.4933 | 0.4665 | 2,103,460 |
2020-11-19 | 0.483 | 0.4899 | 0.4899 | 0.461 | 2,297,926 |
2020-11-18 | 0.4622 | 0.4832 | 0.5004 | 0.457 | 2,297,543 |
2020-11-17 | 0.4286 | 0.46 | 0.46 | 0.4122 | 1,467,935 |
2020-11-16 | 0.4023 | 0.4276 | 0.4284 | 0.4023 | 1,858,961 |
2020-11-13 | 0.386 | 0.3966 | 0.3966 | 0.375 | 423,686 |
2020-11-12 | 0.4197 | 0.3854 | 0.4197 | 0.3833 | 1,210,247 |
2020-11-11 | 0.4265 | 0.411 | 0.4358 | 0.4011 | 1,110,166 |
2020-11-10 | 0.4248 | 0.41 | 0.4297 | 0.3921 | 1,975,382 |
2020-11-09 | 0.4 | 0.4026 | 0.4195 | 0.3789 | 2,721,122 |
2020-11-06 | 0.3499 | 0.3453 | 0.3649 | 0.34 | 1,302,156 |
News, Short Squeeze, Breakout and More Instantly...
Energy stocks regained momentum last week following the rally of oil prices. The sector’s year-to-date gain of 42.44% is higher than its 41.8% annualized price return in 2021. The TSX’s Top 100 stocks so far this year are mostly energy constituents . However, two oil s...
The market rally off the pandemic lows saw many stocks provide savvy investors with 100% gains. A market correction in 2022 is now giving investors who missed the original rallies a chance to buy on a dip. Cenovus Energy Cenovus Energy (TSX:CVE) (NYSE:CVE) traded...
Baytex Energy (TSX:BTE) (NYSE:BTE) stock has been rallying hard this year. Since the start of the year, it has risen 59% — at one point, it was up 125%. BTE was once one of the worst-performing stocks in Alberta’s oil batch. Saddled with debt when oil prices collap...