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

Regenx Tech Corp. (RGX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 09:31AM EDT. 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	0.0100	0.0100	0.0100	0.0100	0.0100	716,000
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	113,500
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 14, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	24,924
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	410,000
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	331,765
May 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,828
May 08, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	696,836
May 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,740
May 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,001
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	92,082
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	34,000
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	229,000
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,219
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	5,161,000
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	410,600
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	115,600
Apr 22, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,117,855
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	992,000
Apr 18, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,914,000
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	470,000
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	12,033
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	377,217
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	977,284
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	601,000
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	705,963
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,658,700
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	553,851
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,764,000
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,358,500
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,820,166
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,689,128
Mar 28, 2024	0.0126	0.0126	0.0084	0.0126	0.0126	1,789,240
Mar 27, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	4,190,786
Mar 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	636,229
Mar 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	341,094
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,275,325
Mar 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,601,000
Mar 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,217,104
Mar 19, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	1,902,900
Mar 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,119,000
Mar 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	492,100
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	748,454
Mar 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	610,000
Mar 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	945,000
Mar 11, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	511,307
Mar 08, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	322,450
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	244,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,790
Mar 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	399,062
Mar 04, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	204,800
Mar 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	120,000
Feb 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	57,375
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,100
Feb 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	111,900
Feb 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	72,312
Feb 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	9,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	195,000
Feb 16, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	534,200
Feb 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	623,625
Feb 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	380,833
Feb 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	117,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,125
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,212
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Feb 07, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	240,325
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,538
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 31, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	154,600
Jan 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	102,498
Jan 29, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	294,100
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,050
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,898
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,333
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	29,294
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	101,000
Jan 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,319
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	144,402
Jan 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	451,000
Jan 09, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	602,280
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Jan 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	434,250
Jan 04, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	92,628
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,620
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	124,000
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	23,139
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,473.40+8.03(+0.04%)

S&P 5005,311.62+3.49(+0.07%)

DOW39,852.60+45.83(+0.12%)

CAD/USD0.7328-0.0013(-0.18%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,606.58+3,799.82(+4.14%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Regenx Tech Corp. (RGX.CN)

S&P/TSX
22,473.40
+8.03(+0.04%)

S&P 500
5,311.62
+3.49(+0.07%)

DOW
39,852.60
+45.83(+0.12%)

CAD/USD
0.7328
-0.0013(-0.18%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,606.58
+3,799.82(+4.14%)