INFLATION IN CANADA UP 6.8% IN APRIL FROM THE YEAR BEFORE

On a seasonally adjusted monthly basis, CPI increased 0.7% last month

Intersect ENT, Inc. (XENT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

28.24

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	-	-	-	-	-	-
May 13, 2022	28.24	28.24	28.24	28.24	28.24	-
May 12, 2022	28.25	28.25	28.23	28.24	28.24	837,170
May 11, 2022	28.24	28.25	28.22	28.24	28.24	917,228
May 10, 2022	28.20	28.25	28.20	28.24	28.24	2,585,673
May 09, 2022	27.65	27.89	27.65	27.82	27.82	371,492
May 06, 2022	27.80	27.95	27.80	27.81	27.81	531,888
May 05, 2022	27.88	28.00	27.35	27.82	27.82	626,570
May 04, 2022	27.81	27.92	27.74	27.90	27.90	554,940
May 03, 2022	27.55	27.87	27.55	27.75	27.75	427,033
May 02, 2022	27.37	27.65	27.30	27.64	27.64	486,391
Apr 29, 2022	27.71	27.76	27.33	27.37	27.37	857,147
Apr 28, 2022	27.81	27.91	27.70	27.73	27.73	422,545
Apr 27, 2022	27.92	27.94	27.80	27.81	27.81	952,239
Apr 26, 2022	27.95	27.96	27.91	27.92	27.92	1,023,799
Apr 25, 2022	27.95	28.02	27.92	27.95	27.95	645,331
Apr 22, 2022	27.97	28.05	27.95	27.97	27.97	608,198
Apr 21, 2022	28.00	28.05	27.96	28.00	28.00	656,475
Apr 20, 2022	28.00	28.09	27.95	27.99	27.99	350,752
Apr 19, 2022	27.98	27.99	27.92	27.97	27.97	333,079
Apr 18, 2022	27.97	28.01	27.91	27.99	27.99	252,930
Apr 14, 2022	27.99	28.02	27.95	27.96	27.96	238,275
Apr 13, 2022	27.94	28.00	27.88	27.99	27.99	254,807
Apr 12, 2022	27.81	28.00	27.77	27.93	27.93	609,695
Apr 11, 2022	27.84	27.90	27.72	27.81	27.81	259,794
Apr 08, 2022	27.80	27.88	27.78	27.85	27.85	307,888
Apr 07, 2022	27.80	27.87	27.54	27.78	27.78	431,882
Apr 06, 2022	27.83	27.85	27.79	27.80	27.80	393,980
Apr 05, 2022	27.83	27.90	27.81	27.83	27.83	345,529
Apr 04, 2022	27.80	27.94	27.80	27.81	27.81	522,543
Apr 01, 2022	28.01	28.05	27.73	27.75	27.75	1,001,298
Mar 31, 2022	28.04	28.06	28.00	28.01	28.01	261,105
Mar 30, 2022	27.98	28.05	27.94	28.02	28.02	465,261
Mar 29, 2022	28.00	28.11	27.95	28.00	28.00	228,624
Mar 28, 2022	27.83	27.95	27.83	27.95	27.95	192,210
Mar 25, 2022	27.83	27.89	27.83	27.85	27.85	297,444
Mar 24, 2022	27.80	27.85	27.80	27.84	27.84	325,828
Mar 23, 2022	27.77	27.78	27.74	27.77	27.77	182,969
Mar 22, 2022	27.75	27.81	27.75	27.76	27.76	195,276
Mar 21, 2022	27.76	27.80	27.71	27.75	27.75	217,405
Mar 18, 2022	27.62	27.79	27.62	27.75	27.75	445,122
Mar 17, 2022	27.63	27.77	27.60	27.74	27.74	185,874
Mar 16, 2022	27.67	27.72	27.64	27.69	27.69	150,244
Mar 15, 2022	27.66	27.73	27.48	27.67	27.67	214,956
Mar 14, 2022	27.71	27.71	27.47	27.57	27.57	156,937
Mar 11, 2022	27.60	27.60	27.21	27.53	27.53	225,829
Mar 10, 2022	27.45	27.61	27.45	27.59	27.59	185,685
Mar 09, 2022	27.40	27.52	27.35	27.51	27.51	427,279
Mar 08, 2022	27.25	27.47	27.15	27.33	27.33	202,551
Mar 07, 2022	27.14	27.28	27.10	27.25	27.25	101,459
Mar 04, 2022	27.20	27.28	27.17	27.25	27.25	105,158
Mar 03, 2022	27.29	27.32	27.25	27.31	27.31	124,330
Mar 02, 2022	27.35	27.39	27.25	27.29	27.29	205,288
Mar 01, 2022	27.25	27.39	27.21	27.29	27.29	347,925
Feb 28, 2022	27.22	27.35	27.19	27.20	27.20	287,402
Feb 25, 2022	27.20	27.37	27.18	27.33	27.33	132,432
Feb 24, 2022	27.00	27.20	27.00	27.16	27.16	169,628
Feb 23, 2022	27.15	27.15	27.08	27.12	27.12	92,361
Feb 22, 2022	27.06	27.18	27.06	27.13	27.13	109,974
Feb 18, 2022	27.34	27.46	27.14	27.16	27.16	253,136
Feb 17, 2022	27.28	27.46	27.27	27.33	27.33	375,907
Feb 16, 2022	27.34	27.46	27.30	27.32	27.32	205,902
Feb 15, 2022	27.42	27.51	27.38	27.38	27.38	225,431
Feb 14, 2022	27.39	27.66	27.39	27.42	27.42	225,262
Feb 11, 2022	27.30	27.47	27.30	27.33	27.33	259,443
Feb 10, 2022	27.25	27.43	27.25	27.40	27.40	219,547
Feb 09, 2022	27.44	27.48	27.30	27.35	27.35	137,125
Feb 08, 2022	27.31	27.62	27.31	27.43	27.43	134,100
Feb 07, 2022	27.20	27.32	27.18	27.31	27.31	109,960
Feb 04, 2022	27.30	27.33	27.18	27.20	27.20	307,680
Feb 03, 2022	27.30	27.52	27.25	27.32	27.32	390,449
Feb 02, 2022	27.34	27.60	27.20	27.29	27.29	290,445
Feb 01, 2022	27.38	27.51	27.26	27.30	27.30	539,764
Jan 31, 2022	27.20	27.40	27.20	27.40	27.40	282,869
Jan 28, 2022	27.14	27.24	27.09	27.23	27.23	201,022
Jan 27, 2022	27.17	27.20	27.13	27.18	27.18	72,408
Jan 26, 2022	27.16	27.19	27.07	27.17	27.17	143,945
Jan 25, 2022	27.12	27.21	27.05	27.12	27.12	206,277
Jan 24, 2022	27.10	27.22	27.05	27.20	27.20	295,794
Jan 21, 2022	27.11	27.25	27.11	27.13	27.13	301,909
Jan 20, 2022	27.19	27.31	27.16	27.18	27.18	295,871
Jan 19, 2022	27.24	27.32	27.17	27.20	27.20	379,960
Jan 18, 2022	27.03	27.27	27.03	27.23	27.23	109,620
Jan 14, 2022	27.18	27.28	27.18	27.23	27.23	126,243
Jan 13, 2022	27.26	27.30	27.23	27.23	27.23	149,509
Jan 12, 2022	27.27	27.32	27.25	27.28	27.28	128,403
Jan 11, 2022	27.29	27.32	27.23	27.30	27.30	175,219
Jan 10, 2022	27.25	27.32	27.25	27.30	27.30	121,718
Jan 07, 2022	27.31	27.36	27.29	27.30	27.30	202,158
Jan 06, 2022	27.26	27.35	27.26	27.30	27.30	168,716
Jan 05, 2022	27.29	27.35	27.25	27.32	27.32	303,072
Jan 04, 2022	27.30	27.39	27.23	27.31	27.31	217,628
Jan 03, 2022	27.31	27.38	27.24	27.31	27.31	393,783
Dec 31, 2021	27.24	27.36	27.18	27.31	27.31	109,530
Dec 30, 2021	27.29	27.39	27.23	27.32	27.32	71,829
Dec 29, 2021	27.33	27.46	27.30	27.35	27.35	151,909
Dec 28, 2021	27.20	27.35	27.20	27.34	27.34	69,990
Dec 27, 2021	27.22	27.39	27.16	27.33	27.33	151,890
Dec 23, 2021	27.15	27.26	27.11	27.22	27.22	214,819
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,352.60-138.41(-0.68%)

S&P 5004,025.48-63.37(-1.55%)

DOW32,213.10-441.49(-1.35%)

CAD/USD0.7790-0.0019(-0.2384%)

CRUDE OIL112.99+0.59(+0.52%)

BTC-CAD37,722.37-1,496.23(-3.82%)

INFLATION IN CANADA UP 6.8% IN APRIL FROM THE YEAR BEFORE

Intersect ENT, Inc. (XENT)

S&P/TSX
20,352.60
-138.41(-0.68%)

S&P 500
4,025.48
-63.37(-1.55%)

DOW
32,213.10
-441.49(-1.35%)

CAD/USD
0.7790
-0.0019(-0.2384%)

CRUDE OIL
112.99
+0.59(+0.52%)

BTC-CAD
37,722.37
-1,496.23(-3.82%)