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

Talmora Diamond Inc. (TAI.CN)

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

Add to watchlist

0.0850

0.0000

(0.00%)

As of 12:30PM 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 17, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
May 16, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
May 15, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
May 14, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,000
May 13, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	151,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	33,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 19, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	60,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	171,000
Apr 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	29,000
Apr 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Apr 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	26,000
Apr 03, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 02, 2024	0.0650	0.0900	0.0650	0.0900	0.0900	25,000
Apr 01, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,500
Mar 28, 2024	0.0700	0.0900	0.0700	0.0900	0.0900	112,000
Mar 27, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	199,000
Mar 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,000
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Mar 20, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	1,250
Mar 19, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	102,000
Mar 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,014
Mar 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
Mar 12, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	2,680
Mar 11, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 08, 2024	0.0900	0.0900	0.0850	0.0900	0.0900	215,500
Mar 07, 2024	0.0850	0.0950	0.0850	0.0950	0.0950	360,000
Mar 06, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	2,000
Mar 05, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	3,000
Mar 04, 2024	0.0650	0.0850	0.0650	0.0800	0.0800	28,777
Mar 01, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	13,000
Feb 29, 2024	0.0850	0.0850	0.0750	0.0750	0.0750	2,500
Feb 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	12,000
Feb 27, 2024	0.0950	0.0950	0.0850	0.0850	0.0850	111,210
Feb 26, 2024	0.0650	0.0950	0.0650	0.0950	0.0950	88,999
Feb 23, 2024	0.0600	0.0600	0.0450	0.0600	0.0600	125,904
Feb 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	108,500
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 14, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	223,000
Feb 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Feb 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	80,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Feb 06, 2024	0.0500	0.0500	0.0200	0.0300	0.0300	12,111
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	81,000
Jan 26, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	127,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0450	0.0450	0.0250	0.0250	0.0250	25,011
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	153,000
Jan 12, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	201,000
Jan 11, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	43,007
Jan 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	12,001
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,000
Jan 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	59,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	6,000
Jan 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,333
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,464.87-0.50(-0.00%)

S&P 5005,312.24+4.11(+0.08%)

DOW39,858.15+51.38(+0.13%)

CAD/USD0.7330-0.0012(-0.16%)

CRUDE OIL78.93-0.87(-1.09%)

Bitcoin CAD95,527.92+3,622.70(+3.94%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Talmora Diamond Inc. (TAI.CN)

S&P/TSX
22,464.87
-0.50(-0.00%)

S&P 500
5,312.24
+4.11(+0.08%)

DOW
39,858.15
+51.38(+0.13%)

CAD/USD
0.7330
-0.0012(-0.16%)

CRUDE OIL
78.93
-0.87(-1.09%)

Bitcoin CAD
95,527.92
+3,622.70(+3.94%)