Canada markets closed

Emerald Insights A (EFCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.90+0.25 (+1.42%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202417.6517.6517.6517.6517.65-
Apr 30, 202417.5917.5917.5917.5917.59-
Apr 29, 202417.9417.9417.9417.9417.94-
Apr 26, 202417.9217.9217.9217.9217.92-
Apr 25, 202417.5417.5417.5417.5417.54-
Apr 24, 202417.6617.6617.6617.6617.66-
Apr 23, 202417.6917.6917.6917.6917.69-
Apr 22, 202417.3917.3917.3917.3917.39-
Apr 19, 202417.2117.2117.2117.2117.21-
Apr 18, 202417.5217.5217.5217.5217.52-
Apr 17, 202417.6217.6217.6217.6217.62-
Apr 16, 202417.8217.8217.8217.8217.82-
Apr 15, 202417.8017.8017.8017.8017.80-
Apr 12, 202418.1418.1418.1418.1418.14-
Apr 11, 202418.4618.4618.4618.4618.46-
Apr 10, 202418.2518.2518.2518.2518.25-
Apr 09, 202418.4118.4118.4118.4118.41-
Apr 08, 202418.3518.3518.3518.3518.35-
Apr 05, 202418.3118.3118.3118.3118.31-
Apr 04, 202418.0018.0018.0018.0018.00-
Apr 03, 202418.2818.2818.2818.2818.28-
Apr 02, 202418.2018.2018.2018.2018.20-
Apr 01, 202418.3718.3718.3718.3718.37-
Mar 28, 202418.3918.3918.3918.3918.39-
Mar 27, 202418.3918.3918.3918.3918.39-
Mar 26, 202418.2918.2918.2918.2918.29-
Mar 25, 202418.3318.3318.3318.3318.33-
Mar 22, 202418.3818.3818.3818.3818.38-
Mar 21, 202418.4118.4118.4118.4118.41-
Mar 20, 202418.3118.3118.3118.3118.31-
Mar 19, 202418.0418.0418.0418.0418.04-
Mar 18, 202417.9117.9117.9117.9117.91-
Mar 15, 202417.8317.8317.8317.8317.83-
Mar 14, 202418.0118.0118.0118.0118.01-
Mar 13, 202418.1118.1118.1118.1118.11-
Mar 12, 202418.1718.1718.1718.1718.17-
Mar 11, 202417.9517.9517.9517.9517.95-
Mar 08, 202418.0518.0518.0518.0518.05-
Mar 07, 202418.2918.2918.2918.2918.29-
Mar 06, 202417.9817.9817.9817.9817.98-
Mar 05, 202417.8917.8917.8917.8917.89-
Mar 04, 202418.1718.1718.1718.1718.17-
Mar 01, 202418.2618.2618.2618.2618.26-
Feb 29, 202418.0818.0818.0818.0818.08-
Feb 28, 202417.9417.9417.9417.9417.94-
Feb 27, 202417.9917.9917.9917.9917.99-
Feb 26, 202417.8817.8817.8817.8817.88-
Feb 23, 202417.8417.8417.8417.8417.84-
Feb 22, 202417.8417.8417.8417.8417.84-
Feb 21, 202417.4617.4617.4617.4617.46-
Feb 20, 202417.6217.6217.6217.6217.62-
Feb 16, 202417.8117.8117.8117.8117.81-
Feb 15, 202417.9417.9417.9417.9417.94-
Feb 14, 202417.8417.8417.8417.8417.84-
Feb 13, 202417.5417.5417.5417.5417.54-
Feb 12, 202417.9317.9317.9317.9317.93-
Feb 09, 202417.9417.9417.9417.9417.94-
Feb 08, 202417.7317.7317.7317.7317.73-
Feb 07, 202417.6517.6517.6517.6517.65-
Feb 06, 202417.4317.4317.4317.4317.43-
Feb 05, 202417.3617.3617.3617.3617.36-
Feb 02, 202417.4517.4517.4517.4517.45-
Feb 01, 202417.1417.1417.1417.1417.14-
Jan 31, 202416.9016.9016.9016.9016.90-
Jan 30, 202417.3417.3417.3417.3417.34-
Jan 29, 202417.4517.4517.4517.4517.45-
Jan 26, 202417.1817.1817.1817.1817.18-
Jan 25, 202417.2117.2117.2117.2117.21-
Jan 24, 202417.1717.1717.1717.1717.17-
Jan 23, 202417.1917.1917.1917.1917.19-
Jan 22, 202417.1517.1517.1517.1517.15-
Jan 19, 202417.0417.0417.0417.0417.04-
Jan 18, 202416.8216.8216.8216.8216.82-
Jan 17, 202416.6816.6816.6816.6816.68-
Jan 16, 202416.8216.8216.8216.8216.82-
Jan 12, 202416.9016.9016.9016.9016.90-
Jan 11, 202416.8916.8916.8916.8916.89-
Jan 10, 202416.8816.8816.8816.8816.88-
Jan 09, 202416.8116.8116.8116.8116.81-
Jan 08, 202416.7616.7616.7616.7616.76-
Jan 05, 202416.4216.4216.4216.4216.42-
Jan 04, 202416.4016.4016.4016.4016.40-
Jan 03, 202416.4616.4616.4616.4616.46-
Jan 02, 202416.6816.6816.6816.6816.68-
Dec 29, 202317.0817.0817.0817.0817.08-
Dec 28, 202317.0817.0817.0817.0817.08-
Dec 27, 202317.0817.0817.0817.0817.08-
Dec 26, 202317.0517.0517.0517.0517.05-
Dec 22, 202316.9416.9416.9416.9416.94-
Dec 21, 202316.8816.8816.8816.8816.88-
Dec 20, 202316.6216.6216.6216.6216.62-
Dec 19, 202316.9016.9016.9016.9016.90-
Dec 18, 202316.7616.7616.7616.7616.76-
Dec 15, 202316.7116.7116.7116.7116.71-
Dec 14, 202316.7116.7116.7116.7116.71-
Dec 13, 202316.6416.6416.6416.6416.64-
Dec 12, 202316.3016.3016.3016.3016.30-
Dec 11, 202316.2216.2216.2216.2216.22-
Dec 08, 202316.2616.2616.2616.2616.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...