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

Thermal Energy International Inc. (TMG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2550

-0.0050

(-1.92%)

As of 10:57AM 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	0.2600	0.2600	0.2500	0.2550	0.2550	673,515
May 17, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	43,300
May 16, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	120,000
May 15, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	36,100
May 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	39,000
May 13, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	314,400
May 10, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	420,000
May 09, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	332,200
May 08, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	634,800
May 07, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	187,900
May 06, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	269,200
May 03, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	205,900
May 02, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	297,600
May 01, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	518,000
Apr 30, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	140,600
Apr 29, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	1,087,500
Apr 26, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	458,800
Apr 25, 2024	0.2900	0.3000	0.2700	0.2900	0.2900	2,103,700
Apr 24, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	664,800
Apr 23, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	341,400
Apr 22, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	867,200
Apr 19, 2024	0.3100	0.3300	0.3000	0.3300	0.3300	469,100
Apr 18, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	239,400
Apr 17, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	520,300
Apr 16, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	143,000
Apr 15, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	367,700
Apr 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	201,500
Apr 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	340,500
Apr 10, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	164,200
Apr 09, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	159,500
Apr 08, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	105,900
Apr 05, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	29,700
Apr 04, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	131,900
Apr 03, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	197,200
Apr 02, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	296,200
Apr 01, 2024	0.2800	0.3100	0.2800	0.2800	0.2800	551,800
Mar 28, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	90,900
Mar 27, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	187,400
Mar 26, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	269,000
Mar 25, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	270,100
Mar 22, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	158,100
Mar 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	138,400
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	89,600
Mar 19, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	116,300
Mar 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	95,100
Mar 15, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	126,900
Mar 14, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	42,000
Mar 13, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	34,400
Mar 12, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	243,300
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	87,400
Mar 08, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	170,900
Mar 07, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	136,000
Mar 06, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	218,400
Mar 05, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	282,400
Mar 04, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	352,000
Mar 01, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	428,200
Feb 29, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	435,700
Feb 28, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	476,600
Feb 27, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	344,700
Feb 26, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	442,700
Feb 23, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	324,600
Feb 22, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	519,100
Feb 21, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	467,300
Feb 20, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	592,900
Feb 16, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	404,100
Feb 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	164,000
Feb 14, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	244,800
Feb 13, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	230,900
Feb 12, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	276,400
Feb 09, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	360,300
Feb 08, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	155,400
Feb 07, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	637,500
Feb 06, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	874,100
Feb 05, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	1,204,900
Feb 02, 2024	0.2700	0.2800	0.2400	0.2800	0.2800	968,700
Feb 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	182,800
Jan 31, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	285,500
Jan 30, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	228,400
Jan 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	240,300
Jan 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	260,000
Jan 25, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	592,900
Jan 24, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	188,500
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	205,800
Jan 22, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	236,900
Jan 19, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	404,400
Jan 18, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	475,900
Jan 17, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	393,400
Jan 16, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	160,800
Jan 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	182,800
Jan 12, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	277,500
Jan 11, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	112,700
Jan 10, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	989,700
Jan 09, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	190,700
Jan 08, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	137,500
Jan 05, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	168,300
Jan 04, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	130,200
Jan 03, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	409,000
Jan 02, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	116,500
Dec 29, 2023	0.2400	0.2400	0.2200	0.2400	0.2400	362,500
Dec 28, 2023	0.2400	0.2500	0.2400	0.2400	0.2400	520,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,501.52+36.15(+0.16%)

S&P 5005,314.72+6.59(+0.12%)

DOW39,871.12+64.35(+0.16%)

CAD/USD0.7330-0.0011(-0.15%)

CRUDE OIL79.29-0.51(-0.64%)

Bitcoin CAD95,980.23+4,136.53(+4.50%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Thermal Energy International Inc. (TMG.V)

S&P/TSX
22,501.52
+36.15(+0.16%)

S&P 500
5,314.72
+6.59(+0.12%)

DOW
39,871.12
+64.35(+0.16%)

CAD/USD
0.7330
-0.0011(-0.15%)

CRUDE OIL
79.29
-0.51(-0.64%)

Bitcoin CAD
95,980.23
+4,136.53(+4.50%)