18.51
-0.33
(-1.75%)
At close: March 3 at 3:59:52 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.17 | 19.22 | 18.28 | 18.51 | 18.51 | 175,600 |
| Feb 28, 2025 | 18.78 | 19.19 | 18.60 | 18.84 | 18.84 | 211,000 |
| Feb 27, 2025 | 19.83 | 19.90 | 18.77 | 18.80 | 18.80 | 175,300 |
| Feb 26, 2025 | 19.76 | 19.91 | 19.62 | 19.75 | 19.75 | 102,600 |
| Feb 25, 2025 | 20.36 | 20.47 | 19.54 | 19.64 | 19.64 | 160,000 |
| Feb 24, 2025 | 20.97 | 20.98 | 20.37 | 20.37 | 20.37 | 160,800 |
| Feb 21, 2025 | 21.68 | 21.81 | 20.82 | 20.92 | 20.92 | 169,700 |
| Feb 20, 2025 | 21.73 | 21.94 | 21.33 | 21.53 | 21.53 | 138,000 |
| Feb 19, 2025 | 21.58 | 21.88 | 21.40 | 21.60 | 21.60 | 99,500 |
| Feb 18, 2025 | 21.41 | 21.75 | 21.38 | 21.53 | 21.53 | 148,700 |
| Feb 14, 2025 | 21.20 | 21.58 | 21.08 | 21.33 | 21.33 | 116,300 |
| Feb 13, 2025 | 21.13 | 21.61 | 20.90 | 21.11 | 21.11 | 177,200 |
| Feb 12, 2025 | 20.70 | 21.10 | 20.60 | 21.10 | 21.10 | 92,400 |
| Feb 11, 2025 | 20.59 | 21.32 | 20.59 | 20.96 | 20.96 | 140,700 |
| Feb 10, 2025 | 20.49 | 21.00 | 20.47 | 20.83 | 20.83 | 108,100 |
| Feb 7, 2025 | 20.55 | 20.72 | 20.18 | 20.31 | 20.31 | 252,700 |
| Feb 6, 2025 | 21.05 | 21.23 | 20.60 | 20.69 | 20.69 | 194,700 |
| Feb 5, 2025 | 20.50 | 21.14 | 20.14 | 21.14 | 21.14 | 440,900 |
Related Tickers
NVDA.TO NVIDIA Corporation
26.46
-8.38%
MU.NE Micron Technology, Inc.
20.62
-3.60%
INTC.NE Intel Corporation
13.31
-3.90%
AVGO.NE Broadcom Inc.
44.59
-5.91%
TXN.NE Texas Instruments Incorporated
20.92
-0.85%
NVD.HM NVIDIA Corp
107.80
-0.92%
NVD.SG NVIDIA Corp
108.14
-0.57%
NVDA.VI NVIDIA Corporation
108.12
-4.84%
NVD.HA NVIDIA Corp
108.08
-1.76%
QCOM.NE QUALCOMM Incorporated
20.69
-1.99%