S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Jack Nathan Medical Corp. (JNH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 10:17AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Apr 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	9,000
Apr 15, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	145,200
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,900
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,900
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 03, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	26,000
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	37,000
Apr 01, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	78,825
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	137,220
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	49,001
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,650
Mar 22, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	50,218
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 19, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	23,504
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Mar 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Mar 14, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	7,200
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,050
Mar 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Mar 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,500
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,500
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	52,000
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	29,000
Feb 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	17,070
Feb 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 16, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	9,900
Feb 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	182,148
Feb 13, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	38,000
Feb 12, 2024	0.0700	0.0800	0.0650	0.0650	0.0650	118,001
Feb 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	85,000
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Feb 07, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	45,000
Feb 06, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	120,501
Feb 05, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	35,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	71,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	83,001
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	29,000
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Jan 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	41,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,001
Dec 29, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	36,000
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 27, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	37,002
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 21, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	18,050
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	28,900
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,003
Dec 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Dec 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 13, 2023	0.0400	0.0550	0.0400	0.0550	0.0550	61,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,113
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	13,000
Dec 01, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	134,001
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	8,000
Nov 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	177,000
Nov 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	173,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.14%)

CRUDE OIL83.26+0.53(+0.64%)

Bitcoin CAD88,140.84+937.37(+1.07%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Jack Nathan Medical Corp. (JNH.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.14%)

CRUDE OIL
83.26
+0.53(+0.64%)

Bitcoin CAD
88,140.84
+937.37(+1.07%)