STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

Knights of Columbus Small Cap I (KCSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.96

-0.11

(-0.84%)

As of 08:05AM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	-	-	-	-	-	-
Jul 01, 2024	12.96	12.96	12.96	12.96	12.96	-
Jun 28, 2024	13.07	13.07	13.07	13.07	13.07	-
Jun 27, 2024	12.95	12.95	12.95	12.95	12.95	-
Jun 26, 2024	12.87	12.87	12.87	12.87	12.87	-
Jun 25, 2024	12.93	12.93	12.93	12.93	12.93	-
Jun 24, 2024	12.99	12.99	12.99	12.99	12.99	-
Jun 21, 2024	12.88	12.88	12.88	12.88	12.88	-
Jun 20, 2024	12.83	12.83	12.83	12.83	12.83	-
Jun 18, 2024	12.88	12.88	12.88	12.88	12.88	-
Jun 17, 2024	12.86	12.86	12.86	12.86	12.86	-
Jun 14, 2024	12.70	12.70	12.70	12.70	12.70	-
Jun 13, 2024	12.91	12.91	12.91	12.91	12.91	-
Jun 12, 2024	13.04	13.04	13.04	13.04	13.04	-
Jun 11, 2024	12.87	12.87	12.87	12.87	12.87	-
Jun 10, 2024	12.89	12.89	12.89	12.89	12.89	-
Jun 07, 2024	12.89	12.89	12.89	12.89	12.89	-
Jun 06, 2024	13.01	13.01	13.01	13.01	13.01	-
Jun 05, 2024	13.07	13.07	13.07	13.07	13.07	-
Jun 04, 2024	12.91	12.91	12.91	12.91	12.91	-
Jun 03, 2024	13.07	13.07	13.07	13.07	13.07	-
May 31, 2024	13.04	13.04	13.04	13.04	13.04	-
May 30, 2024	13.04	13.04	13.04	13.04	13.04	-
May 29, 2024	12.92	12.92	12.92	12.92	12.92	-
May 28, 2024	13.06	13.06	13.06	13.06	13.06	-
May 24, 2024	12.99	12.99	12.99	12.99	12.99	-
May 23, 2024	12.87	12.87	12.87	12.87	12.87	-
May 22, 2024	13.02	13.02	13.02	13.02	13.02	-
May 21, 2024	13.14	13.14	13.14	13.14	13.14	-
May 20, 2024	13.16	13.16	13.16	13.16	13.16	-
May 17, 2024	13.10	13.10	13.10	13.10	13.10	-
May 16, 2024	13.10	13.10	13.10	13.10	13.10	-
May 15, 2024	13.18	13.18	13.18	13.18	13.18	-
May 14, 2024	13.04	13.04	13.04	13.04	13.04	-
May 13, 2024	12.97	12.97	12.97	12.97	12.97	-
May 10, 2024	12.96	12.96	12.96	12.96	12.96	-
May 09, 2024	12.96	12.96	12.96	12.96	12.96	-
May 08, 2024	12.81	12.81	12.81	12.81	12.81	-
May 07, 2024	12.86	12.86	12.86	12.86	12.86	-
May 06, 2024	12.84	12.84	12.84	12.84	12.84	-
May 03, 2024	12.72	12.72	12.72	12.72	12.72	-
May 02, 2024	12.65	12.65	12.65	12.65	12.65	-
May 01, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 30, 2024	12.51	12.51	12.51	12.51	12.51	-
Apr 29, 2024	12.76	12.76	12.76	12.76	12.76	-
Apr 26, 2024	12.67	12.67	12.67	12.67	12.67	-
Apr 25, 2024	12.57	12.57	12.57	12.57	12.57	-
Apr 24, 2024	12.61	12.61	12.61	12.61	12.61	-
Apr 23, 2024	12.61	12.61	12.61	12.61	12.61	-
Apr 22, 2024	12.39	12.39	12.39	12.39	12.39	-
Apr 19, 2024	12.28	12.28	12.28	12.28	12.28	-
Apr 18, 2024	12.22	12.22	12.22	12.22	12.22	-
Apr 17, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 16, 2024	12.38	12.38	12.38	12.38	12.38	-
Apr 15, 2024	12.43	12.43	12.43	12.43	12.43	-
Apr 12, 2024	12.56	12.56	12.56	12.56	12.56	-
Apr 11, 2024	12.76	12.76	12.76	12.76	12.76	-
Apr 10, 2024	12.68	12.68	12.68	12.68	12.68	-
Apr 09, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 08, 2024	12.97	12.97	12.97	12.97	12.97	-
Apr 05, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 04, 2024	12.83	12.83	12.83	12.83	12.83	-
Apr 03, 2024	12.96	12.96	12.96	12.96	12.96	-
Apr 02, 2024	12.88	12.88	12.88	12.88	12.88	-
Apr 01, 2024	13.09	13.09	13.09	13.09	13.09	-
Mar 28, 2024	13.19	13.19	13.19	13.19	13.19	-
Mar 27, 2024	13.10	13.10	13.10	13.10	13.10	-
Mar 27, 2024	0.021 Dividend
Mar 26, 2024	12.85	12.85	12.85	12.85	12.83	-
Mar 25, 2024	12.84	12.84	12.84	12.84	12.82	-
Mar 22, 2024	12.88	12.88	12.88	12.88	12.86	-
Mar 21, 2024	12.98	12.98	12.98	12.98	12.96	-
Mar 20, 2024	12.86	12.86	12.86	12.86	12.84	-
Mar 19, 2024	12.66	12.66	12.66	12.66	12.64	-
Mar 18, 2024	12.56	12.56	12.56	12.56	12.54	-
Mar 15, 2024	12.57	12.57	12.57	12.57	12.55	-
Mar 14, 2024	12.55	12.55	12.55	12.55	12.53	-
Mar 13, 2024	12.77	12.77	12.77	12.77	12.75	-
Mar 12, 2024	12.75	12.75	12.75	12.75	12.73	-
Mar 11, 2024	12.76	12.76	12.76	12.76	12.74	-
Mar 08, 2024	12.89	12.89	12.89	12.89	12.87	-
Mar 07, 2024	12.94	12.94	12.94	12.94	12.92	-
Mar 06, 2024	12.89	12.89	12.89	12.89	12.87	-
Mar 05, 2024	12.82	12.82	12.82	12.82	12.80	-
Mar 04, 2024	12.89	12.89	12.89	12.89	12.87	-
Mar 01, 2024	12.88	12.88	12.88	12.88	12.86	-
Feb 29, 2024	12.72	12.72	12.72	12.72	12.70	-
Feb 28, 2024	12.64	12.64	12.64	12.64	12.62	-
Feb 27, 2024	12.67	12.67	12.67	12.67	12.65	-
Feb 26, 2024	12.49	12.49	12.49	12.49	12.47	-
Feb 23, 2024	12.48	12.48	12.48	12.48	12.46	-
Feb 22, 2024	12.43	12.43	12.43	12.43	12.41	-
Feb 21, 2024	12.31	12.31	12.31	12.31	12.29	-
Feb 20, 2024	12.33	12.33	12.33	12.33	12.31	-
Feb 16, 2024	12.46	12.46	12.46	12.46	12.44	-
Feb 15, 2024	12.62	12.62	12.62	12.62	12.60	-
Feb 14, 2024	12.35	12.35	12.35	12.35	12.33	-
Feb 13, 2024	12.09	12.09	12.09	12.09	12.07	-
Feb 12, 2024	12.51	12.51	12.51	12.51	12.49	-
Feb 09, 2024	12.34	12.34	12.34	12.34	12.32	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,833.34-42.45(-0.19%)

S&P 5005,484.02+8.93(+0.16%)

DOW39,185.03+15.51(+0.04%)

CAD/USD0.7303+0.0020(+0.27%)

CRUDE OIL83.57+0.19(+0.23%)

Bitcoin CAD84,760.40-1,333.25(-1.55%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Knights of Columbus Small Cap I (KCSIX)

S&P/TSX
21,833.34
-42.45(-0.19%)

S&P 500
5,484.02
+8.93(+0.16%)

DOW
39,185.03
+15.51(+0.04%)

CAD/USD
0.7303
+0.0020(+0.27%)

CRUDE OIL
83.57
+0.19(+0.23%)

Bitcoin CAD
84,760.40
-1,333.25(-1.55%)