STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Paradigm Micro-Cap (PVIVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

51.23

-0.94

(-1.80%)

As of 08:05AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	51.23	51.23	51.23	51.23	51.23	-
Apr 29, 2024	52.17	52.17	52.17	52.17	52.17	-
Apr 26, 2024	51.87	51.87	51.87	51.87	51.87	-
Apr 25, 2024	51.03	51.03	51.03	51.03	51.03	-
Apr 24, 2024	51.43	51.43	51.43	51.43	51.43	-
Apr 23, 2024	51.21	51.21	51.21	51.21	51.21	-
Apr 22, 2024	50.34	50.34	50.34	50.34	50.34	-
Apr 19, 2024	50.14	50.14	50.14	50.14	50.14	-
Apr 18, 2024	50.19	50.19	50.19	50.19	50.19	-
Apr 17, 2024	50.76	50.76	50.76	50.76	50.76	-
Apr 16, 2024	51.60	51.60	51.60	51.60	51.60	-
Apr 15, 2024	51.59	51.59	51.59	51.59	51.59	-
Apr 12, 2024	52.40	52.40	52.40	52.40	52.40	-
Apr 11, 2024	53.65	53.65	53.65	53.65	53.65	-
Apr 10, 2024	53.19	53.19	53.19	53.19	53.19	-
Apr 09, 2024	54.61	54.61	54.61	54.61	54.61	-
Apr 08, 2024	54.35	54.35	54.35	54.35	54.35	-
Apr 05, 2024	54.18	54.18	54.18	54.18	54.18	-
Apr 04, 2024	53.95	53.95	53.95	53.95	53.95	-
Apr 03, 2024	54.68	54.68	54.68	54.68	54.68	-
Apr 02, 2024	54.31	54.31	54.31	54.31	54.31	-
Apr 01, 2024	55.64	55.64	55.64	55.64	55.64	-
Mar 28, 2024	56.03	56.03	56.03	56.03	56.03	-
Mar 27, 2024	55.72	55.72	55.72	55.72	55.72	-
Mar 26, 2024	54.61	54.61	54.61	54.61	54.61	-
Mar 25, 2024	54.83	54.83	54.83	54.83	54.83	-
Mar 22, 2024	55.39	55.39	55.39	55.39	55.39	-
Mar 21, 2024	55.93	55.93	55.93	55.93	55.93	-
Mar 20, 2024	55.21	55.21	55.21	55.21	55.21	-
Mar 19, 2024	54.22	54.22	54.22	54.22	54.22	-
Mar 18, 2024	53.41	53.41	53.41	53.41	53.41	-
Mar 15, 2024	53.76	53.76	53.76	53.76	53.76	-
Mar 14, 2024	53.47	53.47	53.47	53.47	53.47	-
Mar 13, 2024	54.10	54.10	54.10	54.10	54.10	-
Mar 12, 2024	54.43	54.43	54.43	54.43	54.43	-
Mar 11, 2024	54.25	54.25	54.25	54.25	54.25	-
Mar 08, 2024	54.61	54.61	54.61	54.61	54.61	-
Mar 07, 2024	55.62	55.62	55.62	55.62	55.62	-
Mar 06, 2024	55.14	55.14	55.14	55.14	55.14	-
Mar 05, 2024	54.71	54.71	54.71	54.71	54.71	-
Mar 04, 2024	55.66	55.66	55.66	55.66	55.66	-
Mar 01, 2024	55.60	55.60	55.60	55.60	55.60	-
Feb 29, 2024	54.88	54.88	54.88	54.88	54.88	-
Feb 28, 2024	54.28	54.28	54.28	54.28	54.28	-
Feb 27, 2024	54.71	54.71	54.71	54.71	54.71	-
Feb 26, 2024	54.10	54.10	54.10	54.10	54.10	-
Feb 23, 2024	53.14	53.14	53.14	53.14	53.14	-
Feb 22, 2024	52.90	52.90	52.90	52.90	52.90	-
Feb 21, 2024	52.01	52.01	52.01	52.01	52.01	-
Feb 20, 2024	52.28	52.28	52.28	52.28	52.28	-
Feb 16, 2024	53.60	53.60	53.60	53.60	53.60	-
Feb 15, 2024	53.96	53.96	53.96	53.96	53.96	-
Feb 14, 2024	52.80	52.80	52.80	52.80	52.80	-
Feb 13, 2024	51.34	51.34	51.34	51.34	51.34	-
Feb 12, 2024	53.17	53.17	53.17	53.17	53.17	-
Feb 09, 2024	52.60	52.60	52.60	52.60	52.60	-
Feb 08, 2024	51.56	51.56	51.56	51.56	51.56	-
Feb 07, 2024	51.01	51.01	51.01	51.01	51.01	-
Feb 06, 2024	50.80	50.80	50.80	50.80	50.80	-
Feb 05, 2024	50.66	50.66	50.66	50.66	50.66	-
Feb 02, 2024	51.15	51.15	51.15	51.15	51.15	-
Feb 01, 2024	51.30	51.30	51.30	51.30	51.30	-
Jan 31, 2024	50.39	50.39	50.39	50.39	50.39	-
Jan 30, 2024	51.41	51.41	51.41	51.41	51.41	-
Jan 29, 2024	52.10	52.10	52.10	52.10	52.10	-
Jan 26, 2024	51.26	51.26	51.26	51.26	51.26	-
Jan 25, 2024	51.65	51.65	51.65	51.65	51.65	-
Jan 24, 2024	51.39	51.39	51.39	51.39	51.39	-
Jan 23, 2024	51.96	51.96	51.96	51.96	51.96	-
Jan 22, 2024	52.08	52.08	52.08	52.08	52.08	-
Jan 19, 2024	50.76	50.76	50.76	50.76	50.76	-
Jan 18, 2024	50.34	50.34	50.34	50.34	50.34	-
Jan 17, 2024	49.45	49.45	49.45	49.45	49.45	-
Jan 16, 2024	49.70	49.70	49.70	49.70	49.70	-
Jan 12, 2024	49.82	49.82	49.82	49.82	49.82	-
Jan 11, 2024	49.79	49.79	49.79	49.79	49.79	-
Jan 10, 2024	49.95	49.95	49.95	49.95	49.95	-
Jan 09, 2024	49.71	49.71	49.71	49.71	49.71	-
Jan 08, 2024	50.03	50.03	50.03	50.03	50.03	-
Jan 05, 2024	49.07	49.07	49.07	49.07	49.07	-
Jan 04, 2024	49.18	49.18	49.18	49.18	49.18	-
Jan 03, 2024	49.43	49.43	49.43	49.43	49.43	-
Jan 02, 2024	50.80	50.80	50.80	50.80	50.80	-
Dec 29, 2023	51.07	51.07	51.07	51.07	51.07	-
Dec 28, 2023	51.76	51.76	51.76	51.76	51.76	-
Dec 27, 2023	51.89	51.89	51.89	51.89	51.89	-
Dec 26, 2023	51.89	51.89	51.89	51.89	51.89	-
Dec 22, 2023	51.25	51.25	51.25	51.25	51.25	-
Dec 21, 2023	50.78	50.78	50.78	50.78	50.78	-
Dec 20, 2023	49.69	49.69	49.69	49.69	49.69	-
Dec 19, 2023	50.71	50.71	50.71	50.71	50.71	-
Dec 18, 2023	49.92	49.92	49.92	49.92	49.92	-
Dec 15, 2023	49.98	49.98	49.98	49.98	49.98	-
Dec 14, 2023	50.40	50.40	50.40	50.40	50.40	-
Dec 13, 2023	48.88	48.88	48.88	48.88	48.88	-
Dec 12, 2023	47.89	47.89	47.89	47.89	47.89	-
Dec 11, 2023	47.76	47.76	47.76	47.76	47.76	-
Dec 08, 2023	47.36	47.36	47.36	47.36	47.36	-
Dec 07, 2023	47.26	47.26	47.26	47.26	47.26	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,661.28-53.26(-0.25%)

S&P 5005,027.98-7.71(-0.15%)

DOW37,927.27+111.35(+0.29%)

CAD/USD0.7265+0.0004(+0.06%)

CRUDE OIL80.08-1.85(-2.26%)

Bitcoin CAD78,851.20-5,545.20(-6.57%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Paradigm Micro-Cap (PVIVX)

S&P/TSX
21,661.28
-53.26(-0.25%)

S&P 500
5,027.98
-7.71(-0.15%)

DOW
37,927.27
+111.35(+0.29%)

CAD/USD
0.7265
+0.0004(+0.06%)

CRUDE OIL
80.08
-1.85(-2.26%)

Bitcoin CAD
78,851.20
-5,545.20(-6.57%)