Canada markets closed

Nerds on Site Inc. (NERD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0050 (-5.00%)
At close: 12:29PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.10000.10000.09500.09500.09506,000
Feb 03, 20230.10000.10000.08500.10000.100055,530
Feb 02, 20230.09000.09000.08500.09000.090040,420
Feb 01, 20230.08500.10000.08500.10000.10007,250
Jan 31, 20230.08500.08500.08500.08500.08501,200
Jan 30, 20230.08500.08500.08500.08500.085019,400
Jan 27, 20230.09500.09500.09500.09500.095031,475
Jan 26, 20230.08000.10000.08000.10000.100095,055
Jan 25, 20230.09000.09500.07500.08000.0800214,228
Jan 24, 20230.08000.08500.08000.08500.085021,000
Jan 23, 20230.08000.08000.08000.08000.08006,007
Jan 20, 20230.08500.09000.08000.09000.090024,000
Jan 19, 20230.09000.09000.08000.08000.080026,000
Jan 18, 20230.08500.08500.08500.08500.0850-
Jan 17, 20230.07500.09000.07500.08500.0850186,820
Jan 16, 20230.07500.07500.07500.07500.07501,000
Jan 13, 20230.06500.06500.06500.06500.065017,060
Jan 12, 20230.07500.07500.07500.07500.0750-
Jan 11, 20230.07000.07500.07000.07500.075019,000
Jan 10, 20230.07000.07000.07000.07000.0700-
Jan 09, 20230.06500.07000.06500.07000.070011,999
Jan 06, 20230.06000.07000.06000.07000.070045,000
Jan 05, 20230.07000.07500.05000.05500.0550186,050
Jan 04, 20230.06500.06500.06500.06500.06502,000
Jan 03, 20230.06500.07500.06000.07500.07507,000
Dec 30, 20220.07000.08000.06500.08000.080059,000
Dec 29, 20220.08000.08000.07500.07500.075018,000
Dec 28, 20220.08500.09000.08000.08000.080079,337
Dec 23, 20220.09000.09000.09000.09000.0900-
Dec 22, 20220.09000.09000.09000.09000.0900-
Dec 21, 20220.09000.09000.09000.09000.090024,564
Dec 20, 20220.08000.08000.07500.08000.080046,234
Dec 19, 20220.07000.07000.07000.07000.07005,170
Dec 16, 20220.09000.09000.09000.09000.0900-
Dec 15, 20220.07000.09000.07000.09000.090012,766
Dec 14, 20220.07000.07000.07000.07000.07003,600
Dec 13, 20220.07000.07500.07000.07500.07505,000
Dec 12, 20220.07000.07000.06500.06500.06502,000
Dec 09, 20220.08500.08500.06500.06500.0650190,300
Dec 08, 20220.06000.11000.06000.10500.1050672,658
Dec 07, 20220.06000.06000.05500.05500.055019,000
Dec 06, 20220.06500.06500.06500.06500.0650-
Dec 05, 20220.06500.06500.06500.06500.0650-
Dec 02, 20220.06500.06500.06500.06500.06504,600
Dec 01, 20220.05500.05500.05500.05500.05502,000
Nov 30, 20220.06500.06500.05500.06000.060023,000
Nov 29, 20220.06500.06500.06500.06500.06502,000
Nov 28, 20220.06000.06500.06000.06000.060014,600
Nov 25, 20220.06500.06500.06500.06500.06507,000
Nov 24, 20220.06500.06500.06500.06500.0650-
Nov 23, 20220.06500.06500.06500.06500.065010,000
Nov 22, 20220.06500.06500.06500.06500.065013,000
Nov 21, 20220.07000.07000.07000.07000.070015,000
Nov 18, 20220.06500.06500.06500.06500.0650-
Nov 17, 20220.06500.06500.06500.06500.06502,000
Nov 16, 20220.07000.07000.07000.07000.0700-
Nov 15, 20220.07000.07000.07000.07000.07002,000
Nov 14, 20220.07000.07000.07000.07000.07008,000
Nov 11, 20220.07000.07000.07000.07000.07002,000
Nov 10, 20220.07500.07500.07500.07500.0750-
Nov 09, 20220.07500.07500.07500.07500.0750-
Nov 08, 20220.07500.07500.07500.07500.0750-
Nov 07, 20220.07500.07500.07500.07500.07501,200
Nov 04, 20220.06500.07000.06500.07000.07005,500
Nov 03, 20220.07000.07000.07000.07000.07006,000
Nov 02, 20220.07000.07000.07000.07000.07005,000
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.070040,075
Oct 28, 20220.06000.06500.06000.06500.065013,000
Oct 27, 20220.06500.06500.06500.06500.065028,000
Oct 26, 20220.06500.06500.06500.06500.06507,000
Oct 25, 20220.06500.06500.06500.06500.0650-
Oct 24, 20220.06500.06500.06500.06500.06506,595
Oct 21, 20220.06500.06500.06500.06500.06508,000
Oct 20, 20220.07500.07500.06000.07000.070098,000
Oct 19, 20220.07000.07000.07000.07000.0700-
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.0700-
Oct 14, 20220.07000.07000.07000.07000.0700-
Oct 13, 20220.07000.07000.07000.07000.07001,400
Oct 12, 20220.07000.07000.07000.07000.070012,000
Oct 11, 20220.07500.07500.07500.07500.0750-
Oct 07, 20220.07000.07500.07000.07500.0750123,150
Oct 06, 20220.06500.06500.06500.06500.0650-
Oct 05, 20220.06500.06500.06500.06500.0650-
Oct 04, 20220.06500.06500.06500.06500.065014,408
Oct 03, 20220.06500.06500.06000.06500.065025,000
Sept 30, 20220.06000.06500.06000.06500.065011,050
Sept 29, 20220.06500.06500.06000.06000.060010,000
Sept 28, 20220.06000.06000.06000.06000.060011,000
Sept 27, 20220.06000.06000.06000.06000.060010,000
Sept 26, 20220.05500.06000.05500.06000.0600117,000
Sept 23, 20220.07000.07000.04500.04500.0450133,000
Sept 22, 20220.07500.07500.07000.07000.0700106,000
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07500.07000.07000.070045,950
Sept 19, 20220.07000.07000.07000.07000.070021,000
Sept 16, 20220.07000.07000.07000.07000.0700-
Sept 15, 20220.06500.07000.06500.07000.070028,000
Sept 14, 20220.06500.06500.06500.06500.065015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...