Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,152.70 +24.91 (+0.49%) Dow
38,697.26 +21.58 (+0.06%) Nasdaq
16,244.35 +88.02 (+0.54%) Bitcoin USD
63,475.46 -939.56 (-1.46%) CMC Crypto 200
1,372.07 +59.44 (+4.53%)
Planet 13 Holdings Inc. (PLTH.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 11:56AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 32,240 |
| 03 May 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 36,272 |
| 02 May 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 67,766 |
| 01 May 2024 | 1.0400 | 1.0400 | 0.8800 | 0.8900 | 0.8900 | 297,607 |
| 30 Apr 2024 | 0.8900 | 1.1100 | 0.8800 | 1.0400 | 1.0400 | 820,162 |
| 29 Apr 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 35,559 |
| 26 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 8,164 |
| 25 Apr 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 28,387 |
| 24 Apr 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 40,391 |
| 23 Apr 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 24,990 |
| 22 Apr 2024 | 0.8600 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 54,526 |
| 19 Apr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 46,578 |
| 18 Apr 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 40,740 |
| 17 Apr 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 71,843 |
| 16 Apr 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 25,247 |
| 15 Apr 2024 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 0.9100 | 50,439 |
| 12 Apr 2024 | 1.0100 | 1.0100 | 0.8700 | 0.9500 | 0.9500 | 77,774 |
| 11 Apr 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 99,032 |
| 10 Apr 2024 | 0.9700 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 165,636 |
| 09 Apr 2024 | 0.9100 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 207,070 |
| 08 Apr 2024 | 0.9100 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 53,391 |
| 05 Apr 2024 | 0.8300 | 0.9000 | 0.7800 | 0.9000 | 0.9000 | 115,393 |
| 04 Apr 2024 | 0.9500 | 0.9500 | 0.7700 | 0.7800 | 0.7800 | 137,855 |
| 03 Apr 2024 | 0.8600 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 91,874 |
| 02 Apr 2024 | 0.8800 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 80,939 |
| 01 Apr 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 91,718 |
| 28 Mar 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 81,352 |
| 27 Mar 2024 | 0.7500 | 0.8300 | 0.7300 | 0.8200 | 0.8200 | 96,151 |
| 26 Mar 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 64,223 |
| 25 Mar 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 33,648 |
| 22 Mar 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 106,098 |
| 21 Mar 2024 | 0.7000 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 84,635 |
| 20 Mar 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 94,431 |
| 19 Mar 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 34,707 |
| 18 Mar 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 82,334 |
| 15 Mar 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 177,977 |
| 14 Mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 116,670 |
| 13 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 46,561 |
| 12 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 10,170 |
| 11 Mar 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 82,969 |
| 08 Mar 2024 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 204,152 |
| 07 Mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 59,406 |
| 06 Mar 2024 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 230,788 |
| 05 Mar 2024 | 0.7900 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 549,568 |
| 04 Mar 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 17,765 |
| 01 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 52,096 |
| 29 Feb 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 37,934 |
| 28 Feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 28,341 |
| 27 Feb 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 43,901 |
| 26 Feb 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 46,201 |
| 23 Feb 2024 | 0.9900 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 118,871 |
| 22 Feb 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 70,221 |
| 21 Feb 2024 | 0.9400 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 84,004 |
| 20 Feb 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9900 | 0.9900 | 116,001 |
| 16 Feb 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 43,660 |
| 15 Feb 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 64,341 |
| 14 Feb 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 73,361 |
| 13 Feb 2024 | 0.9400 | 0.9800 | 0.8600 | 0.8700 | 0.8700 | 366,845 |
| 12 Feb 2024 | 1.0900 | 1.1100 | 0.9300 | 0.9800 | 0.9800 | 320,525 |
| 09 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 23,528 |
| 08 Feb 2024 | 1.0700 | 1.1600 | 1.0400 | 1.1000 | 1.1000 | 86,411 |
| 07 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 61,511 |
| 06 Feb 2024 | 1.0800 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 149,673 |
| 05 Feb 2024 | 1.0600 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 66,580 |
| 02 Feb 2024 | 1.1200 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 145,391 |
| 01 Feb 2024 | 1.0500 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 73,171 |
| 31 Jan 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 14,349 |
| 30 Jan 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 33,284 |
| 29 Jan 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 53,011 |
| 26 Jan 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 57,201 |
| 25 Jan 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 77,043 |
| 24 Jan 2024 | 1.0300 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 45,314 |
| 23 Jan 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 22,215 |
| 22 Jan 2024 | 1.0500 | 1.1400 | 1.0100 | 1.1200 | 1.1200 | 67,227 |
| 19 Jan 2024 | 1.0200 | 1.1400 | 1.0000 | 1.0900 | 1.0900 | 67,207 |
| 18 Jan 2024 | 1.1800 | 1.2000 | 1.0300 | 1.0300 | 1.0300 | 57,392 |
| 17 Jan 2024 | 1.0900 | 1.2300 | 1.0900 | 1.1800 | 1.1800 | 299,579 |
| 16 Jan 2024 | 1.0800 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 126,287 |
| 15 Jan 2024 | 1.0500 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 46,849 |
| 12 Jan 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 46,936 |
| 11 Jan 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 38,516 |
| 10 Jan 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 9,900 |
| 09 Jan 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 23,356 |
| 08 Jan 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 64,181 |
| 05 Jan 2024 | 0.9300 | 1.0700 | 0.8900 | 1.0200 | 1.0200 | 48,103 |
| 04 Jan 2024 | 0.9200 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 64,708 |
| 03 Jan 2024 | 0.8300 | 0.9400 | 0.8200 | 0.8900 | 0.8900 | 62,474 |
| 02 Jan 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 102,427 |
| 29 Dec 2023 | 0.8400 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 58,270 |
| 28 Dec 2023 | 0.8700 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 33,192 |
| 27 Dec 2023 | 0.9100 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 77,673 |
| 22 Dec 2023 | 0.8400 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 91,498 |
| 21 Dec 2023 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 51,223 |
| 20 Dec 2023 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 25,208 |
| 19 Dec 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 37,702 |
| 18 Dec 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 15,687 |
| 15 Dec 2023 | 0.9400 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 66,974 |
| 14 Dec 2023 | 0.9100 | 0.9800 | 0.8900 | 0.9600 | 0.9600 | 58,688 |
| 13 Dec 2023 | 0.9300 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 111,292 |
| 12 Dec 2023 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 100,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.