NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

QASH CAD (QASH-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.033531

+0.001846

(+5.83%)

As of 02:58PM UTC. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.033602	0.034641	0.033217	0.033531	0.033531	16,118
May 20, 2024	0.032910	0.033819	0.031520	0.031738	0.031738	19,250
May 19, 2024	0.032501	0.033300	0.031976	0.032910	0.032910	32,330
May 18, 2024	0.031559	0.032993	0.031461	0.032555	0.032555	32,598
May 17, 2024	0.032850	0.033057	0.030896	0.031559	0.031559	22,791
May 16, 2024	0.030788	0.033389	0.030766	0.032850	0.032850	3,391
May 15, 2024	0.030526	0.031193	0.030285	0.030788	0.030788	30,368
May 14, 2024	0.031400	0.031536	0.030454	0.030521	0.030521	43,346
May 13, 2024	0.031952	0.032004	0.030927	0.031455	0.031455	30,065
May 12, 2024	0.031016	0.032102	0.030652	0.031952	0.031952	16,538
May 11, 2024	0.032454	0.046686	0.030906	0.031016	0.031016	47,682
May 10, 2024	0.032965	0.033204	0.032433	0.032469	0.032469	47,491
May 09, 2024	0.033303	0.033504	0.032945	0.032965	0.032965	37,422
May 08, 2024	0.033531	0.034503	0.032957	0.033303	0.033303	34,171
May 07, 2024	0.033414	0.033962	0.033027	0.033493	0.033493	46,608
May 06, 2024	0.033006	0.033708	0.032812	0.033401	0.033401	32,163
May 05, 2024	0.035087	0.035369	0.032780	0.033006	0.033006	44,184
May 04, 2024	0.035393	0.035566	0.034804	0.035087	0.035087	48,049
May 03, 2024	0.035759	0.035917	0.035423	0.035393	0.035393	46,240
May 02, 2024	0.036128	0.036210	0.035128	0.035759	0.035759	46,414
May 01, 2024	0.034638	0.037760	0.034163	0.036128	0.036128	6,878
Apr 30, 2024	0.035796	0.037401	0.033345	0.034638	0.034638	19,883
Apr 29, 2024	0.038058	0.039416	0.032706	0.035797	0.035797	43,909
Apr 28, 2024	0.039218	0.061288	0.036162	0.038058	0.038058	192,139
Apr 27, 2024	0.037959	0.040543	0.037813	0.039195	0.039195	28,774
Apr 26, 2024	0.034503	0.040655	0.033532	0.037959	0.037959	30,675
Apr 25, 2024	0.035755	0.036248	0.034277	0.034503	0.034503	25,075
Apr 24, 2024	0.033941	0.040235	0.032775	0.035755	0.035755	28,472
Apr 23, 2024	0.035800	0.036866	0.033923	0.033941	0.033941	16,440
Apr 22, 2024	0.036953	0.037149	0.034652	0.035800	0.035800	12,812
Apr 21, 2024	0.037354	0.037554	0.036659	0.036953	0.036953	35,726
Apr 20, 2024	0.035401	0.037480	0.034200	0.037354	0.037354	11,770
Apr 19, 2024	0.037709	0.040421	0.034781	0.035401	0.035401	2,456
Apr 18, 2024	0.034091	0.039210	0.033633	0.037709	0.037709	19,253
Apr 17, 2024	0.035796	0.035996	0.032708	0.034091	0.034091	9,883
Apr 16, 2024	0.033240	0.035938	0.032944	0.035796	0.035796	20,043
Apr 15, 2024	0.033764	0.037684	0.029485	0.033240	0.033240	6,415
Apr 14, 2024	0.049214	0.049275	0.022224	0.033764	0.033764	23,224
Apr 13, 2024	0.036309	0.061086	0.034911	0.049214	0.049214	46,032
Apr 12, 2024	0.035017	0.038253	0.034965	0.036309	0.036309	16,253
Apr 11, 2024	0.038174	0.040124	0.034798	0.035001	0.035001	42,415
Apr 10, 2024	0.046306	0.049718	0.037377	0.038171	0.038171	37,039
Apr 09, 2024	0.035687	0.095902	0.035604	0.046306	0.046306	262,615
Apr 08, 2024	0.038251	0.038467	0.035338	0.035665	0.035665	31,226
Apr 07, 2024	0.037116	0.038847	0.036713	0.038251	0.038251	29,394
Apr 06, 2024	0.036252	0.038033	0.035864	0.037055	0.037055	2,963
Apr 05, 2024	0.037341	0.038860	0.035856	0.036252	0.036252	13,432
Apr 04, 2024	0.036685	0.037372	0.035712	0.037341	0.037341	9,169
Apr 03, 2024	0.034484	0.042177	0.034245	0.036685	0.036685	11,449
Apr 02, 2024	0.037770	0.039038	0.034398	0.034484	0.034484	9,911
Apr 01, 2024	0.035342	0.038186	0.035324	0.037770	0.037770	14,657
Mar 31, 2024	0.033952	0.036528	0.033881	0.035342	0.035342	19,929
Mar 30, 2024	0.034760	0.036173	0.033711	0.033952	0.033952	32,560
Mar 29, 2024	0.038682	0.039145	0.032918	0.034760	0.034760	46,151
Mar 28, 2024	0.038460	0.040056	0.037777	0.038623	0.038623	42,024
Mar 27, 2024	0.040827	0.041937	0.037851	0.038484	0.038484	45,905
Mar 26, 2024	0.043285	0.046033	0.036752	0.040575	0.040575	40,978
Mar 25, 2024	0.040411	0.045993	0.038951	0.043181	0.043181	54,835
Mar 24, 2024	0.041695	0.043979	0.040322	0.040374	0.040374	49,996
Mar 23, 2024	0.041536	0.045024	0.040883	0.041431	0.041431	49,011
Mar 22, 2024	0.037365	0.051799	0.035883	0.041536	0.041536	59,133
Mar 21, 2024	0.043293	0.043629	0.037069	0.037301	0.037301	50,716
Mar 20, 2024	0.048554	0.049813	0.038446	0.043293	0.043293	36,411
Mar 19, 2024	0.044246	0.049137	0.042911	0.048554	0.048554	30,878
Mar 18, 2024	0.038155	0.044546	0.038016	0.044246	0.044246	41,687
Mar 17, 2024	0.038759	0.039420	0.037843	0.038155	0.038155	60,384
Mar 16, 2024	0.042736	0.043943	0.038244	0.038841	0.038841	47,556
Mar 15, 2024	0.040454	0.058787	0.037819	0.042544	0.042544	67,195
Mar 14, 2024	0.037502	0.040676	0.036969	0.040457	0.040457	55,859
Mar 13, 2024	0.037490	0.037716	0.036547	0.037460	0.037460	57,752
Mar 12, 2024	0.037629	0.037732	0.037249	0.037490	0.037490	74,073
Mar 11, 2024	0.037691	0.038604	0.037359	0.037628	0.037628	69,584
Mar 10, 2024	0.038654	0.038949	0.037301	0.037663	0.037663	69,724
Mar 09, 2024	0.037029	0.038995	0.036720	0.038654	0.038654	60,224
Mar 08, 2024	0.039923	0.040509	0.036881	0.037064	0.037064	33,291
Mar 07, 2024	0.038050	0.041133	0.037201	0.039923	0.039923	35,799
Mar 06, 2024	0.038302	0.040268	0.037204	0.038050	0.038050	39,358
Mar 05, 2024	0.036582	0.038444	0.036486	0.038299	0.038299	55,528
Mar 04, 2024	0.038464	0.038951	0.036304	0.036304	0.036304	31,110
Mar 03, 2024	0.036657	0.038980	0.036494	0.038325	0.038325	49,922
Mar 02, 2024	0.036811	0.037015	0.036462	0.036657	0.036657	57,419
Mar 01, 2024	0.036643	0.037154	0.036342	0.036854	0.036854	69,217
Feb 29, 2024	0.036434	0.037130	0.036366	0.036617	0.036617	69,035
Feb 28, 2024	0.036905	0.037029	0.036019	0.036525	0.036525	66,970
Feb 27, 2024	0.036713	0.039912	0.036436	0.036942	0.036942	65,410
Feb 26, 2024	0.037391	0.037632	0.036569	0.036626	0.036626	49,805
Feb 25, 2024	0.037430	0.037632	0.037202	0.037469	0.037469	42,030
Feb 24, 2024	0.037477	0.037640	0.037283	0.037429	0.037429	35,774
Feb 23, 2024	0.037747	0.037844	0.037307	0.037434	0.037434	52,522
Feb 22, 2024	0.037671	0.037935	0.037515	0.037735	0.037735	57,565
Feb 21, 2024	0.037539	0.037910	0.037436	0.037632	0.037632	69,364
Feb 20, 2024	0.037511	0.037903	0.036394	0.037581	0.037581	57,602
Feb 19, 2024	0.037967	0.038108	0.036551	0.037700	0.037700	54,336
Feb 18, 2024	0.037867	0.038285	0.037803	0.037925	0.037925	70,256
Feb 17, 2024	0.038196	0.038386	0.037522	0.037859	0.037859	66,477
Feb 16, 2024	0.038135	0.038315	0.037885	0.038184	0.038184	58,506
Feb 15, 2024	0.037481	0.038689	0.036813	0.038144	0.038144	50,716
Feb 14, 2024	0.037124	0.038188	0.036657	0.037484	0.037484	37,973
Feb 13, 2024	0.037965	0.045788	0.036438	0.037129	0.037129	69,745
Feb 12, 2024	0.036475	0.037988	0.036275	0.037956	0.037956	58,563
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,513.15+47.78(+0.21%)

S&P 5005,312.76+4.63(+0.09%)

DOW39,840.10+33.33(+0.08%)

CAD/USD0.7331-0.0010(-0.14%)

CRUDE OIL79.38-0.42(-0.53%)

Bitcoin CAD95,846.91+4,517.17(+4.95%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

QASH CAD (QASH-CAD)

S&P/TSX
22,513.15
+47.78(+0.21%)

S&P 500
5,312.76
+4.63(+0.09%)

DOW
39,840.10
+33.33(+0.08%)

CAD/USD
0.7331
-0.0010(-0.14%)

CRUDE OIL
79.38
-0.42(-0.53%)

Bitcoin CAD
95,846.91
+4,517.17(+4.95%)