Canada markets open in 3 hours 1 minute

103898 (BNA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20217.487.607.357.607.606,508
Dec. 07, 20217.367.497.367.477.473,230
Dec. 06, 20217.507.507.357.367.368,031
Dec. 03, 20217.487.607.407.497.4922,550
Dec. 02, 20217.507.507.267.487.48217
Dec. 01, 20217.507.507.507.507.50-
Nov. 30, 20217.527.527.417.507.50832
Nov. 29, 20217.507.507.407.507.502,588
Nov. 26, 20217.517.527.417.507.503,639
Nov. 24, 20217.457.527.377.527.521,056
Nov. 23, 20217.607.607.417.457.451,324
Nov. 22, 20217.597.597.437.447.442,554
Nov. 19, 20217.577.577.437.567.563,277
Nov. 18, 20217.607.607.607.607.60-
Nov. 17, 20217.607.607.607.607.60-
Nov. 16, 20217.367.607.367.607.60496
Nov. 15, 20217.637.637.487.507.5013,799
Nov. 12, 20217.627.627.507.507.502,477
Nov. 11, 20217.587.587.457.507.502,411
Nov. 10, 20217.577.627.517.587.588,715
Nov. 09, 20217.297.637.297.577.5732,589
Nov. 08, 20217.297.307.297.297.291,981
Nov. 05, 20217.317.317.317.317.31-
Nov. 04, 20217.317.317.317.317.31-
Nov. 03, 20217.317.317.317.317.31-
Nov. 02, 20217.307.327.207.317.313,453
Nov. 01, 20217.347.347.207.327.32797
Oct. 29, 20217.307.347.307.347.34905
Oct. 28, 20217.307.307.307.307.30-
Oct. 27, 20217.217.337.207.307.303,895
Oct. 26, 20217.377.377.237.337.331,040
Oct. 25, 20217.457.457.217.377.371,852
Oct. 22, 20217.357.407.157.397.393,950
Oct. 21, 20217.317.457.317.447.441,357
Oct. 20, 20217.487.487.357.457.45367
Oct. 19, 2021------
Oct. 18, 20217.677.677.677.677.67-
Oct. 15, 2021------
Oct. 14, 20217.677.677.677.677.67-
Oct. 13, 20217.677.677.677.677.67-
Oct. 12, 20217.677.677.677.677.67-
Oct. 11, 20217.677.677.677.677.67-
Oct. 08, 20217.807.807.627.677.6712,044
Oct. 07, 20217.907.907.907.907.90-
Oct. 06, 20217.997.997.857.907.9062,691
Oct. 05, 20217.707.707.707.707.70-
Oct. 04, 20217.707.717.427.707.7044,330
Oct. 01, 20217.677.677.677.677.67-
Sep. 30, 20217.787.787.607.677.6722,310
Sep. 29, 20217.067.067.067.067.06-
Sep. 28, 20217.067.067.067.067.06-
Sep. 27, 20217.067.067.067.067.06-
Sep. 24, 20217.067.067.067.067.06-
Sep. 23, 20217.067.067.067.067.06-
Sep. 22, 20217.067.067.067.067.06-
Sep. 21, 20217.067.067.067.067.06-
Sep. 20, 20217.067.067.067.067.06-
Sep. 17, 20217.067.067.067.067.06-
Sep. 16, 20217.067.067.067.067.06-
Sep. 15, 20217.067.067.067.067.06-
Sep. 14, 20217.067.067.067.067.06-
Sep. 13, 20217.067.067.067.067.06-
Sep. 10, 20217.067.067.067.067.06-
Sep. 09, 20217.067.067.067.067.06-
Sep. 08, 20217.067.067.067.067.06-
Sep. 07, 20217.067.067.067.067.06-
Sep. 03, 20217.067.067.067.067.06-
Sep. 02, 20217.067.067.067.067.06-
Sep. 01, 20217.067.067.067.067.06-
Aug. 31, 20217.067.067.067.067.06-
Aug. 30, 20217.067.067.067.067.06-
Aug. 27, 20217.027.067.007.067.066,277
Aug. 26, 20217.087.087.017.037.035,621
Aug. 25, 20217.067.187.067.087.085,596
Aug. 24, 20217.157.187.077.187.182,168
Aug. 23, 20217.097.207.087.197.191,473
Aug. 20, 20217.297.297.297.297.29100
Aug. 19, 20217.157.307.007.297.2946,895
Aug. 18, 20217.007.097.007.097.0914,923
Aug. 17, 20217.007.006.967.007.0010,406
Aug. 16, 20217.007.006.957.007.0030,080
Aug. 13, 2021------
Aug. 12, 20217.007.006.956.956.953,320
Aug. 11, 20217.007.056.987.007.0010,063
Aug. 10, 2021------
Aug. 09, 20217.137.156.987.007.0016,102
Aug. 06, 20217.137.136.977.007.0021,668
Aug. 05, 20217.157.157.007.107.1050,716
Aug. 04, 20217.077.076.987.007.0086,990
Aug. 03, 20217.107.117.097.097.091,289
Aug. 02, 20217.287.287.107.107.10541
Jul. 30, 20217.107.207.107.107.107,885
Jul. 29, 20217.207.207.107.107.101,995
Jul. 28, 20217.207.207.097.107.104,412
Jul. 27, 20217.137.167.137.167.164,200
Jul. 26, 20217.297.297.127.127.124,870
Jul. 23, 20217.287.287.197.197.19841
Jul. 22, 20217.297.297.207.207.2014,295
Jul. 21, 20217.207.207.207.207.20-
Jul. 20, 20217.207.207.207.207.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...