Canada markets closed

Impax Small Cap A (PXSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.16+0.09 (+0.56%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202416.1616.1616.1616.1616.16-
Jun 27, 202416.0716.0716.0716.0716.07-
Jun 26, 202416.0016.0016.0016.0016.00-
Jun 25, 202416.0616.0616.0616.0616.06-
Jun 24, 202416.1516.1516.1516.1516.15-
Jun 21, 202416.1516.1516.1516.1516.15-
Jun 20, 202416.1116.1116.1116.1116.11-
Jun 18, 202416.1616.1616.1616.1616.16-
Jun 17, 202416.1416.1416.1416.1416.14-
Jun 14, 202416.0816.0816.0816.0816.08-
Jun 13, 202416.2716.2716.2716.2716.27-
Jun 12, 202416.4316.4316.4316.4316.43-
Jun 11, 202416.2316.2316.2316.2316.23-
Jun 10, 202416.2916.2916.2916.2916.29-
Jun 07, 202416.2616.2616.2616.2616.26-
Jun 06, 202416.3916.3916.3916.3916.39-
Jun 05, 202416.4916.4916.4916.4916.49-
Jun 04, 202416.2816.2816.2816.2816.28-
Jun 03, 202416.5216.5216.5216.5216.52-
May 31, 202416.5616.5616.5616.5616.56-
May 30, 202416.4216.4216.4216.4216.42-
May 29, 202416.3716.3716.3716.3716.37-
May 28, 202416.5816.5816.5816.5816.58-
May 24, 202416.6616.6616.6616.6616.66-
May 23, 202416.4716.4716.4716.4716.47-
May 22, 202416.7116.7116.7116.7116.71-
May 21, 202416.7416.7416.7416.7416.74-
May 20, 202416.7316.7316.7316.7316.73-
May 17, 202416.7416.7416.7416.7416.74-
May 16, 202416.8016.8016.8016.8016.80-
May 15, 202416.8116.8116.8116.8116.81-
May 14, 202416.7016.7016.7016.7016.70-
May 13, 202416.5716.5716.5716.5716.57-
May 10, 202416.5616.5616.5616.5616.56-
May 09, 202416.6016.6016.6016.6016.60-
May 08, 202416.3816.3816.3816.3816.38-
May 07, 202416.4516.4516.4516.4516.45-
May 06, 202416.4216.4216.4216.4216.42-
May 03, 202416.2316.2316.2316.2316.23-
May 02, 202416.1716.1716.1716.1716.17-
May 01, 202416.0416.0416.0416.0416.04-
Apr 30, 202415.9215.9215.9215.9215.92-
Apr 29, 202416.1716.1716.1716.1716.17-
Apr 26, 202416.1216.1216.1216.1216.12-
Apr 25, 202416.0016.0016.0016.0016.00-
Apr 24, 202416.1316.1316.1316.1316.13-
Apr 23, 202416.1216.1216.1216.1216.12-
Apr 22, 202415.9115.9115.9115.9115.91-
Apr 19, 202415.8415.8415.8415.8415.84-
Apr 18, 202415.7515.7515.7515.7515.75-
Apr 17, 202415.8315.8315.8315.8315.83-
Apr 16, 202416.0016.0016.0016.0016.00-
Apr 15, 202416.0316.0316.0316.0316.03-
Apr 12, 202416.1916.1916.1916.1916.19-
Apr 11, 202416.4716.4716.4716.4716.47-
Apr 10, 202416.4316.4316.4316.4316.43-
Apr 09, 202416.7916.7916.7916.7916.79-
Apr 08, 202416.6516.6516.6516.6516.65-
Apr 05, 202416.5316.5316.5316.5316.53-
Apr 04, 202416.4516.4516.4516.4516.45-
Apr 03, 202416.5316.5316.5316.5316.53-
Apr 02, 202416.4816.4816.4816.4816.48-
Apr 01, 202416.6816.6816.6816.6816.68-
Mar 28, 202416.8216.8216.8216.8216.82-
Mar 27, 202416.7816.7816.7816.7816.78-
Mar 26, 202416.4816.4816.4816.4816.48-
Mar 25, 202416.4616.4616.4616.4616.46-
Mar 22, 202416.5016.5016.5016.5016.50-
Mar 21, 202416.6216.6216.6216.6216.62-
Mar 20, 202416.4816.4816.4816.4816.48-
Mar 19, 202416.3216.3216.3216.3216.32-
Mar 18, 202416.1916.1916.1916.1916.19-
Mar 15, 202416.2516.2516.2516.2516.25-
Mar 14, 202416.1916.1916.1916.1916.19-
Mar 13, 202416.4316.4316.4316.4316.43-
Mar 12, 202416.4616.4616.4616.4616.46-
Mar 11, 202416.4616.4616.4616.4616.46-
Mar 08, 202416.5116.5116.5116.5116.51-
Mar 07, 202416.5016.5016.5016.5016.50-
Mar 06, 202416.4216.4216.4216.4216.42-
Mar 05, 202416.3016.3016.3016.3016.30-
Mar 04, 202416.4016.4016.4016.4016.40-
Mar 01, 202416.4016.4016.4016.4016.40-
Feb 29, 202416.3116.3116.3116.3116.31-
Feb 28, 202416.2316.2316.2316.2316.23-
Feb 27, 202416.3216.3216.3216.3216.32-
Feb 26, 202416.1816.1816.1816.1816.18-
Feb 23, 202416.1616.1616.1616.1616.16-
Feb 22, 202416.1816.1816.1816.1816.18-
Feb 21, 202416.0616.0616.0616.0616.06-
Feb 20, 202416.1216.1216.1216.1216.12-
Feb 16, 202416.2516.2516.2516.2516.25-
Feb 15, 202416.3516.3516.3516.3516.35-
Feb 14, 202416.0616.0616.0616.0616.06-
Feb 13, 202415.8415.8415.8415.8415.84-
Feb 12, 202416.3916.3916.3916.3916.39-
Feb 09, 202416.2716.2716.2716.2716.27-
Feb 08, 202416.0716.0716.0716.0716.07-
Feb 07, 202415.8715.8715.8715.8715.87-
Feb 06, 202415.8615.8615.8615.8615.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...