Mail

Canada Markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.0776%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,767.55
-227.36(-0.91%)

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

37.45

+0.92

(+2.52%)

At close: 04:00PM EDT

37.45

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	36.46	37.48	36.25	37.45	37.45	40,600
Jun 30, 2022	36.39	36.99	36.08	36.53	36.53	115,900
Jun 29, 2022	36.90	37.13	36.66	36.91	36.91	86,100
Jun 28, 2022	36.76	37.41	36.76	36.83	36.83	55,300
Jun 27, 2022	34.44	36.79	34.25	36.74	36.74	96,500
Jun 24, 2022	35.41	36.35	34.00	34.07	34.07	914,500
Jun 23, 2022	36.81	37.61	34.76	35.11	35.11	91,400
Jun 22, 2022	36.60	37.44	36.24	36.85	36.85	87,100
Jun 21, 2022	36.76	37.46	36.27	36.86	36.86	84,900
Jun 17, 2022	34.81	37.37	34.81	36.80	36.80	131,400
Jun 16, 2022	35.93	36.32	34.63	34.85	34.85	65,700
Jun 15, 2022	35.14	36.48	35.14	36.12	36.12	49,900
Jun 14, 2022	35.02	35.83	34.82	35.08	35.08	51,600
Jun 13, 2022	35.68	36.17	34.58	34.64	34.64	46,400
Jun 10, 2022	36.64	36.87	36.03	36.52	36.52	38,800
Jun 09, 2022	37.89	38.30	36.70	36.70	36.70	39,300
Jun 08, 2022	38.32	39.11	37.67	38.28	38.28	29,200
Jun 07, 2022	38.64	39.05	37.56	38.19	38.19	60,700
Jun 06, 2022	39.51	39.56	38.86	39.03	39.03	34,700
Jun 03, 2022	38.93	39.72	38.93	39.51	39.51	34,000
Jun 02, 2022	39.39	39.72	38.78	38.78	38.78	30,900
Jun 01, 2022	38.19	39.91	37.90	39.50	39.50	43,100
May 31, 2022	37.26	38.38	37.26	37.81	37.81	38,300
May 27, 2022	37.84	38.22	37.79	37.94	37.94	31,600
May 26, 2022	36.99	38.06	36.99	37.70	37.70	26,300
May 25, 2022	35.88	37.13	35.79	37.04	37.04	51,700
May 24, 2022	35.31	36.19	34.81	35.72	35.72	45,100
May 23, 2022	35.67	36.64	35.67	36.00	36.00	19,400
May 20, 2022	35.85	36.27	35.42	35.60	35.60	15,300
May 19, 2022	36.18	36.24	35.34	35.75	35.75	27,900
May 18, 2022	36.58	37.21	36.07	36.28	36.28	46,000
May 17, 2022	35.66	36.92	35.66	36.66	36.66	28,900
May 16, 2022	35.82	36.16	35.35	35.37	35.37	81,300
May 13, 2022	35.79	36.38	35.47	35.93	35.93	28,000
May 12, 2022	35.92	35.92	34.90	35.45	35.45	30,300
May 11, 2022	34.82	36.22	34.67	36.01	36.01	39,500
May 10, 2022	35.20	35.47	33.92	34.60	34.60	53,200
May 09, 2022	34.72	35.31	34.70	35.07	35.07	34,700
May 06, 2022	35.45	35.49	35.00	35.21	35.21	23,100
May 05, 2022	35.79	36.05	35.21	35.94	35.94	23,900
May 04, 2022	36.55	36.68	35.75	36.25	36.25	27,500
May 03, 2022	37.31	37.31	36.57	36.92	36.92	26,300
May 02, 2022	37.53	37.79	36.32	37.12	37.12	35,900
Apr 29, 2022	38.00	38.05	37.27	37.42	37.42	21,000
Apr 28, 2022	36.50	38.42	36.50	38.22	38.22	41,400
Apr 27, 2022	36.20	36.54	35.60	36.27	36.27	49,500
Apr 26, 2022	34.50	36.78	34.50	36.32	36.32	46,200
Apr 25, 2022	35.67	35.98	34.78	35.39	35.39	38,000
Apr 22, 2022	37.05	37.71	35.85	36.11	36.11	20,200
Apr 21, 2022	37.24	38.12	37.17	37.34	37.34	41,200
Apr 20, 2022	35.82	37.20	35.69	36.69	36.69	26,500
Apr 19, 2022	35.64	36.20	35.44	35.97	35.97	37,200
Apr 18, 2022	34.82	35.48	34.64	35.14	35.14	23,100
Apr 14, 2022	35.14	35.32	34.61	34.88	34.88	16,800
Apr 13, 2022	34.75	35.33	34.50	35.09	35.09	28,400
Apr 12, 2022	34.61	35.18	34.58	34.79	34.79	41,900
Apr 11, 2022	34.12	34.91	33.32	34.69	34.69	52,000
Apr 08, 2022	33.79	34.60	33.79	34.40	34.40	35,100
Apr 07, 2022	34.25	34.36	33.38	33.96	33.96	44,300
Apr 06, 2022	34.06	34.62	33.96	33.96	33.96	32,800
Apr 05, 2022	33.95	34.44	33.86	34.21	34.21	33,700
Apr 04, 2022	34.25	35.07	33.90	33.92	33.92	75,200
Apr 01, 2022	34.25	34.64	33.91	34.05	34.05	71,200
Mar 31, 2022	34.48	34.87	33.98	34.11	34.11	95,300
Mar 30, 2022	34.27	34.65	34.08	34.62	34.62	34,200
Mar 29, 2022	34.55	35.28	34.32	34.35	34.35	33,000
Mar 28, 2022	34.37	34.53	33.99	34.53	34.53	31,400
Mar 25, 2022	34.61	34.74	33.09	34.61	34.61	32,100
Mar 24, 2022	34.62	35.14	34.43	35.00	35.00	40,900
Mar 23, 2022	34.51	34.53	34.06	34.37	34.37	41,400
Mar 22, 2022	35.34	35.52	33.99	34.25	34.25	85,500
Mar 21, 2022	35.19	35.23	34.88	34.99	34.99	44,600
Mar 18, 2022	34.97	35.22	34.72	34.79	34.79	33,500
Mar 17, 2022	36.12	36.12	35.17	35.40	35.40	12,500
Mar 16, 2022	35.50	36.35	35.25	35.80	35.80	36,200
Mar 15, 2022	35.10	35.61	34.97	35.20	35.20	29,700
Mar 14, 2022	36.18	36.74	34.78	34.96	34.96	54,300
Mar 11, 2022	35.36	36.29	35.01	35.83	35.83	17,300
Mar 10, 2022	34.66	35.44	34.66	35.44	35.44	8,600
Mar 09, 2022	36.30	36.40	34.95	35.10	35.10	47,500
Mar 08, 2022	35.00	36.10	34.95	35.32	35.32	30,200
Mar 07, 2022	35.53	35.53	34.70	34.86	34.86	28,000
Mar 04, 2022	35.55	36.22	35.45	35.68	35.68	21,300
Mar 03, 2022	36.51	36.77	36.18	36.53	36.53	15,600
Mar 02, 2022	35.24	36.41	35.24	36.19	36.19	15,800
Mar 01, 2022	36.48	36.48	34.88	35.29	35.29	29,800
Feb 28, 2022	36.76	36.95	36.40	36.42	36.42	10,300
Feb 25, 2022	36.08	37.19	36.08	36.99	36.99	9,100
Feb 24, 2022	36.25	36.42	35.75	35.96	35.96	15,100
Feb 23, 2022	36.64	37.02	36.50	36.91	36.91	7,800
Feb 22, 2022	37.59	37.87	36.20	36.24	36.24	10,800
Feb 18, 2022	37.74	38.28	37.49	37.86	37.86	12,200
Feb 17, 2022	37.86	38.19	37.30	37.80	37.80	5,500
Feb 16, 2022	37.86	38.05	37.40	37.90	37.90	10,700
Feb 15, 2022	37.66	38.60	37.31	38.18	38.18	51,300
Feb 14, 2022	37.67	38.00	37.43	37.47	37.47	8,800
Feb 11, 2022	37.63	38.23	37.49	37.85	37.85	6,100
Feb 10, 2022	38.74	38.75	37.52	37.54	37.54	13,400
Feb 09, 2022	38.71	39.14	38.16	38.55	38.55	11,900
Feb 09, 2022	0.01 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...