Canada markets open in 4 hours 53 minutes

NASDAQ Bank (^BANK)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
3,755.78+20.92 (+0.56%)
At close: 05:15PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20243,703.403,756.633,702.713,755.783,755.78-
May 07, 20243,762.933,773.753,734.863,734.863,734.86-
May 06, 20243,745.033,763.873,737.043,747.943,747.94-
May 03, 20243,725.783,735.013,714.563,721.743,721.74-
May 02, 20243,666.693,680.743,644.663,678.443,678.44-
May 01, 20243,592.833,679.853,592.263,630.723,630.72-
Apr 30, 20243,594.263,616.763,577.023,577.853,577.85-
Apr 29, 20243,656.573,663.803,613.183,616.553,616.55-
Apr 26, 20243,653.453,673.073,645.703,646.693,646.69-
Apr 25, 20243,638.713,655.773,605.993,653.563,653.56-
Apr 24, 20243,635.413,672.773,635.083,670.043,670.04-
Apr 23, 20243,614.293,682.283,605.883,665.693,665.69-
Apr 22, 20243,578.683,634.363,572.733,611.073,611.07-
Apr 19, 20243,468.183,564.873,455.853,564.873,564.87-
Apr 18, 20243,452.873,487.683,445.953,462.773,462.77-
Apr 17, 20243,466.593,483.983,446.683,447.043,447.04-
Apr 16, 20243,450.243,455.813,423.373,438.773,438.77-
Apr 15, 20243,511.673,532.003,454.763,472.123,472.12-
Apr 12, 20243,491.023,507.403,482.363,490.243,490.24-
Apr 11, 20243,532.093,539.723,487.893,526.593,526.59-
Apr 10, 20243,587.693,587.693,503.973,524.383,524.38-
Apr 09, 20243,677.703,679.233,654.453,671.443,671.44-
Apr 08, 20243,655.123,677.223,649.683,665.973,665.97-
Apr 05, 20243,617.463,649.953,613.543,635.443,635.44-
Apr 04, 20243,682.843,696.183,622.513,628.533,628.53-
Apr 03, 20243,631.773,655.483,629.943,638.613,638.61-
Apr 02, 20243,658.543,664.283,633.393,643.793,643.79-
Apr 01, 20243,763.053,763.053,697.123,698.073,698.07-
Mar 28, 20243,727.893,764.263,719.453,758.683,758.68-
Mar 27, 20243,631.793,729.723,630.413,729.723,729.72-
Mar 26, 20243,647.793,650.593,616.313,616.313,616.31-
Mar 25, 20243,633.943,657.183,623.623,627.433,627.43-
Mar 22, 20243,688.873,691.643,621.043,621.843,621.84-
Mar 21, 20243,660.173,691.563,659.043,680.743,680.74-
Mar 20, 20243,510.673,652.913,509.483,637.483,637.48-
Mar 19, 20243,509.403,546.853,508.903,527.913,527.91-
Mar 18, 20243,532.303,541.573,517.793,517.793,517.79-
Mar 15, 20243,510.403,549.163,510.403,535.853,535.85-
Mar 14, 20243,582.113,585.903,505.433,520.543,520.54-
Mar 13, 20243,596.803,625.483,585.823,596.583,596.58-
Mar 12, 20243,615.013,624.703,591.163,603.363,603.36-
Mar 11, 20243,632.683,642.383,619.503,619.503,619.50-
Mar 08, 20243,676.883,687.323,638.573,638.643,638.64-
Mar 07, 20243,675.643,687.553,638.933,641.313,641.31-
Mar 06, 20243,642.293,688.693,584.683,646.493,646.49-
Mar 05, 20243,540.833,659.793,540.153,650.353,650.35-
Mar 04, 20243,560.703,602.163,549.233,552.443,552.44-
Mar 01, 20243,536.703,544.673,487.893,542.073,542.07-
Feb 29, 20243,569.003,594.993,540.393,561.473,561.47-
Feb 28, 20243,522.653,542.933,513.333,513.333,513.33-
Feb 27, 20243,538.153,557.073,532.283,551.723,551.72-
Feb 26, 20243,532.303,553.553,499.423,520.303,520.30-
Feb 23, 20243,534.163,568.323,518.223,543.873,543.87-
Feb 22, 20243,540.093,556.303,515.603,531.393,531.39-
Feb 21, 20243,545.043,546.433,524.653,540.373,540.37-
Feb 20, 20243,534.273,574.463,530.663,556.113,556.11-
Feb 16, 20243,583.613,600.933,571.963,575.293,575.29-
Feb 15, 20243,524.343,619.423,523.063,610.723,610.72-
Feb 14, 20243,479.763,501.533,445.723,501.533,501.53-
Feb 13, 20243,477.763,481.773,394.343,432.923,432.92-
Feb 12, 20243,516.993,604.833,516.993,575.133,575.13-
Feb 09, 20243,474.623,520.733,443.173,520.733,520.73-
Feb 08, 20243,451.233,474.803,444.963,470.703,470.70-
Feb 07, 20243,484.533,485.433,411.233,464.633,464.63-
Feb 06, 20243,513.503,538.283,468.093,482.563,482.56-
Feb 05, 20243,528.763,532.563,491.443,514.533,514.53-
Feb 02, 20243,509.163,581.663,505.103,564.583,564.58-
Feb 01, 20243,645.533,648.923,476.883,564.813,564.81-
Jan 31, 20243,709.633,745.613,627.673,627.673,627.67109,600
Jan 30, 20243,780.103,792.123,774.483,778.593,778.5958,300
Jan 29, 20243,737.403,790.413,734.323,789.843,789.8461,800
Jan 26, 20243,730.143,757.833,723.373,739.553,739.5562,400
Jan 25, 20243,751.753,764.253,670.213,712.553,712.5589,600
Jan 24, 20243,726.103,768.013,720.723,733.403,733.4079,200
Jan 23, 20243,770.623,773.373,706.043,706.043,706.0470,500
Jan 22, 20243,688.943,747.213,685.263,747.213,747.2185,900
Jan 19, 20243,603.313,659.033,579.073,659.033,659.0380,000
Jan 18, 20243,577.843,587.023,546.953,580.663,580.6680,100
Jan 17, 20243,519.333,576.463,515.573,564.163,564.1665,500
Jan 16, 20243,591.163,606.793,571.433,575.643,575.6468,700
Jan 12, 20243,696.113,703.683,616.213,638.313,638.3154,200
Jan 11, 20243,678.743,679.663,619.733,669.773,669.7765,300
Jan 10, 20243,681.813,705.693,664.973,705.693,705.6947,500
Jan 09, 20243,691.833,708.143,683.493,694.103,694.1048,200
Jan 08, 20243,704.413,742.493,694.123,742.493,742.4948,000
Jan 05, 20243,662.893,743.783,660.793,710.903,710.9079,500
Jan 04, 20243,674.153,714.923,673.243,686.213,686.2158,600
Jan 03, 20243,750.623,750.703,667.323,668.013,668.0164,200
Jan 02, 20243,744.833,816.813,743.513,783.073,783.0763,800
Dec 29, 20233,822.223,827.123,775.113,775.113,775.1150,900
Dec 28, 20233,822.783,840.753,821.743,834.893,834.8938,200
Dec 27, 20233,844.503,853.703,833.233,841.383,841.3846,700
Dec 26, 20233,803.853,853.473,799.063,842.863,842.8643,100
Dec 22, 20233,788.243,808.773,783.343,790.713,790.7148,300
Dec 21, 20233,767.983,774.273,733.453,764.003,764.0061,800
Dec 20, 20233,790.823,842.193,729.573,730.703,730.7079,100
Dec 19, 20233,758.073,806.213,750.823,797.433,797.4375,100
Dec 18, 20233,781.313,781.313,739.293,745.753,745.7571,100
Dec 15, 20233,807.503,813.153,739.783,762.893,762.89187,800
Dec 14, 20233,767.003,839.613,754.643,799.033,799.03136,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...