Canada markets open in 1 hour 54 minutes

Northern Small Cap Value (NOSGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.67+0.20 (+1.03%)
At close: 08:01PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.6719.6719.6719.6719.67-
May 03, 202419.2919.2919.2919.2919.29-
May 02, 202419.2919.2919.2919.2919.29-
May 01, 202419.0519.0519.0519.0519.05-
Apr 30, 202418.9718.9718.9718.9718.97-
Apr 29, 202419.3719.3719.3719.3719.37-
Apr 26, 202419.2919.2919.2919.2919.29-
Apr 25, 202419.2019.2019.2019.2019.20-
Apr 24, 202419.3219.3219.3219.3219.32-
Apr 23, 202419.3619.3619.3619.3619.36-
Apr 22, 202419.0319.0319.0319.0319.03-
Apr 19, 202418.9018.9018.9018.9018.90-
Apr 18, 202418.6718.6718.6718.6718.67-
Apr 17, 202418.7018.7018.7018.7018.70-
Apr 16, 202418.8718.8718.8718.8718.87-
Apr 15, 202419.0019.0019.0019.0019.00-
Apr 12, 202419.3719.3719.3719.3719.37-
Apr 11, 202419.3719.3719.3719.3719.37-
Apr 10, 202419.2519.2519.2519.2519.25-
Apr 09, 202419.7819.7819.7819.7819.78-
Apr 08, 202419.7219.7219.7219.7219.72-
Apr 05, 202419.6619.6619.6619.6619.66-
Apr 04, 202419.5219.5219.5219.5219.52-
Apr 03, 202419.6719.6719.6719.6719.67-
Apr 02, 202419.5519.5519.5519.5519.55-
Apr 01, 202419.8719.8719.8719.8719.87-
Mar 28, 202420.0920.0920.0920.0920.09-
Mar 27, 202419.9519.9519.9519.9519.95-
Mar 26, 202419.5019.5019.5019.5019.50-
Mar 25, 202419.5619.5619.5619.5619.56-
Mar 22, 202419.5619.5619.5619.5619.56-
Mar 21, 202419.8019.8019.8019.8019.80-
Mar 20, 202419.5319.5319.5319.5319.53-
Mar 19, 202419.1519.1519.1519.1519.15-
Mar 18, 202418.9618.9618.9618.9618.96-
Mar 15, 202419.0719.0719.0719.0719.07-
Mar 14, 202418.9918.9918.9918.9918.99-
Mar 13, 202419.3119.3119.3119.3119.31-
Mar 12, 202419.2719.2719.2719.2719.27-
Mar 11, 202419.3219.3219.3219.3219.32-
Mar 08, 202419.4119.4119.4119.4119.41-
Mar 07, 202419.4719.4719.4719.4719.47-
Mar 06, 202419.2919.2919.2919.2919.29-
Mar 05, 202419.2419.2419.2419.2419.24-
Mar 04, 202419.3119.3119.3119.3119.31-
Mar 01, 202419.4019.4019.4019.4019.40-
Feb 29, 202419.2719.2719.2719.2719.27-
Feb 28, 202419.0619.0619.0619.0619.06-
Feb 27, 202419.1519.1519.1519.1519.15-
Feb 26, 202419.0119.0119.0119.0119.01-
Feb 23, 202419.0519.0519.0519.0519.05-
Feb 22, 202418.9718.9718.9718.9718.97-
Feb 21, 202418.9618.9618.9618.9618.96-
Feb 20, 202418.9618.9618.9618.9618.96-
Feb 16, 202419.2119.2119.2119.2119.21-
Feb 15, 202419.4319.4319.4319.4319.43-
Feb 14, 202418.9718.9718.9718.9718.97-
Feb 13, 202418.6418.6418.6418.6418.64-
Feb 12, 202419.3719.3719.3719.3719.37-
Feb 09, 202419.0519.0519.0519.0519.05-
Feb 08, 202418.8318.8318.8318.8318.83-
Feb 07, 202418.6118.6118.6118.6118.61-
Feb 06, 202418.6218.6218.6218.6218.62-
Feb 05, 202418.5818.5818.5818.5818.58-
Feb 02, 202418.8118.8118.8118.8118.81-
Feb 01, 202418.9118.9118.9118.9118.91-
Jan 31, 202418.7918.7918.7918.7918.79-
Jan 30, 202419.3419.3419.3419.3419.34-
Jan 29, 202419.3019.3019.3019.3019.30-
Jan 26, 202419.1119.1119.1119.1119.11-
Jan 25, 202419.0619.0619.0619.0619.06-
Jan 24, 202418.9118.9118.9118.9118.91-
Jan 23, 202419.0119.0119.0119.0119.01-
Jan 22, 202419.2119.2119.2119.2119.21-
Jan 19, 202418.6518.6518.6518.6518.65-
Jan 18, 202418.6518.6518.6518.6518.65-
Jan 17, 202418.4718.4718.4718.4718.47-
Jan 16, 202418.5818.5818.5818.5818.58-
Jan 12, 202418.8018.8018.8018.8018.80-
Jan 11, 202418.8218.8218.8218.8218.82-
Jan 10, 202418.9318.9318.9318.9318.93-
Jan 09, 202418.9018.9018.9018.9018.90-
Jan 08, 202419.1319.1319.1319.1319.13-
Jan 05, 202418.9018.9018.9018.9018.90-
Jan 04, 202418.9418.9418.9418.9418.94-
Jan 03, 202419.0019.0019.0019.0019.00-
Jan 02, 202419.4219.4219.4219.4219.42-
Dec 29, 202319.7219.7219.7219.7219.72-
Dec 28, 202319.7219.7219.7219.7219.72-
Dec 27, 202319.7919.7919.7919.7919.79-
Dec 26, 202319.7619.7619.7619.7619.76-
Dec 22, 202319.5519.5519.5519.5519.55-
Dec 21, 202319.4319.4319.4319.4319.43-
Dec 21, 20230.297 Dividend
Dec 21, 20231.065 Capital Gain
Dec 20, 202320.4920.4920.4920.4919.13-
Dec 19, 202320.7620.7620.7620.7619.38-
Dec 18, 202320.3620.3620.3620.3619.01-
Dec 15, 202320.4120.4120.4120.4119.05-
Dec 14, 202320.5720.5720.5720.5719.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...