Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

NU E Power Corp. (NUE.CN)

Compare
0.2400
-0.0300
(-11.11%)
At close: April 11 at 3:57:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.26500.27000.21000.24000.2400159,606
Apr 10, 20250.27000.27000.26500.27000.270038,264
Apr 9, 20250.26000.26500.24000.26000.260085,900
Apr 8, 20250.25000.26000.23000.26000.260049,000
Apr 7, 20250.22000.26000.21500.25000.2500170,545
Apr 4, 20250.24500.27000.23500.26000.2600164,800
Apr 3, 20250.28000.29000.25000.29000.290072,963
Apr 2, 20250.28000.30000.27000.28000.280084,900
Apr 1, 20250.31000.33500.26000.32500.3250981,500
Mar 31, 20250.35500.38500.28500.29500.2950516,875
Mar 28, 20250.39500.39500.30500.34500.345072,002
Mar 27, 20250.42000.42000.38000.40000.4000251,100
Mar 26, 20250.44000.44000.39000.43000.4300209,500
Mar 25, 20250.44000.44000.38000.43000.4300254,001
Mar 24, 20250.39500.45000.38000.45000.4500244,396
Mar 21, 20250.39000.40000.35000.39500.3950152,493
Mar 20, 20250.39000.40000.37000.39000.3900121,736
Mar 19, 20250.39500.41500.35500.39000.3900162,487
Mar 18, 20250.42500.44000.38000.38000.380057,256
Mar 17, 20250.50000.50000.40000.43000.4300313,585
Mar 14, 20250.47500.48000.44000.47000.4700268,812
Mar 13, 20250.33000.43500.31000.43500.4350252,231
Mar 12, 20250.29000.34000.29000.34000.3400160,530
Mar 11, 20250.25000.30000.25000.30000.3000245,736
Mar 10, 20250.28000.28000.23500.25000.250086,700
Mar 7, 20250.30500.32000.28500.28500.2850170,503
Mar 6, 20250.34000.34000.29500.31000.3100180,185
Mar 5, 20250.33500.36000.32500.35000.3500193,850
Mar 4, 20250.33500.35000.33000.33500.3350136,911
Mar 3, 20250.37000.38000.34000.35000.3500149,595
Feb 28, 20250.40500.40500.32000.36000.3600612,080
Feb 27, 20250.32000.42000.29000.40000.40001,039,902
Feb 26, 20250.47000.48000.29500.30000.30001,010,979
Feb 25, 20250.49500.50000.45000.45000.4500271,975
Feb 24, 20250.54000.54000.47000.50000.5000149,703
Feb 21, 20250.57000.58000.50000.53000.5300183,149
Feb 20, 20250.55000.60000.50000.60000.6000283,226
Feb 19, 20250.57000.57000.49000.55000.5500316,981
Feb 18, 20250.61000.61000.54000.58000.5800206,800
Feb 14, 20250.58000.62000.56000.60000.6000326,214
Feb 13, 20250.61000.61000.56000.56000.5600191,793
Feb 12, 20250.62000.62000.58000.62000.6200226,500
Feb 11, 20250.60000.65000.56000.64000.6400380,555
Feb 10, 20250.66000.67000.54000.55000.5500182,225
Feb 7, 20250.64000.66000.60000.66000.6600216,797
Feb 6, 20250.54000.68000.54000.64000.6400248,026
Feb 5, 20250.54000.55000.51000.55000.550090,500
Feb 4, 20250.52000.56000.52000.55000.5500106,389
Feb 3, 20250.52000.55000.51000.54000.540094,000
Jan 31, 20250.56000.56000.51000.55000.5500136,600
Jan 30, 20250.51000.57000.51000.54000.5400824,800
Jan 29, 20250.55000.55000.50000.53000.5300126,085
Jan 28, 20250.54000.56000.52000.56000.5600109,450
Jan 27, 20250.56000.56000.49000.55000.550096,877
Jan 24, 20250.52000.60000.50000.54000.5400117,635
Jan 23, 20250.54000.57000.52000.54000.540069,000
Jan 22, 20250.55000.58000.52000.54000.5400119,035
Jan 21, 20250.60000.64000.55000.57000.5700228,720
Jan 20, 20250.48000.60000.47500.60000.6000193,500
Jan 17, 20250.53000.57000.48000.54000.5400197,644
Jan 16, 20250.51000.55000.45000.55000.5500353,772
Jan 15, 20250.48000.57000.46000.50000.5000521,821
Jan 14, 20250.38000.45500.38000.44500.4450159,100
Jan 13, 20250.35500.39000.35500.36500.3650330,815
Jan 10, 20250.36000.38500.36000.36500.3650332,247
Jan 9, 20250.37500.37500.35000.35000.3500258,322
Jan 8, 20250.34000.38500.34000.38500.385065,500
Jan 7, 20250.35000.38500.34000.34000.340098,987
Jan 6, 20250.30000.38500.30000.35000.3500122,250
Jan 3, 20250.35000.36000.33000.35500.355027,000
Jan 2, 20250.35000.36000.35000.36000.36003,025
Dec 31, 20240.33000.33000.33000.33000.3300500
Dec 30, 20240.34500.34500.34500.34500.3450500
Dec 27, 20240.35000.38500.33500.35000.350052,800
Dec 24, 20240.33000.36000.33000.35000.3500923,500
Dec 23, 20240.33000.33000.32000.32500.32501,579,000
Dec 20, 20240.38000.38500.29000.31000.310073,224
Dec 19, 20240.33000.34000.33000.34000.340029,500
Dec 18, 20240.34500.35000.33000.33000.330058,000
Dec 17, 20240.33500.33500.33500.33500.33501,300
Dec 16, 20240.33000.33000.33000.33000.3300-
Dec 13, 20240.33000.33000.33000.33000.3300-
Dec 12, 20240.33000.33000.33000.33000.330020,000
Dec 11, 20240.35000.35000.34000.34000.340048,000
Dec 10, 20240.33000.33000.33000.33000.3300-
Dec 9, 20240.40000.40000.33000.33000.3300171,800
Dec 6, 20240.35000.35000.35000.35000.3500-
Dec 5, 20240.35000.35000.35000.35000.35001,000
Dec 4, 20240.35500.35500.35000.35000.350033,000
Dec 3, 20240.32500.35250.32000.33000.330067,092
Dec 2, 20240.35000.35000.33000.33000.33007,700
Nov 29, 20240.36000.36000.35000.35000.350026,500
Nov 28, 20240.35000.39000.35000.39000.39004,000
Nov 27, 20240.37000.37000.31000.31000.310014,500
Nov 26, 20240.39000.39000.39000.39000.3900-
Nov 25, 20240.39000.39000.39000.39000.390018,000
Nov 22, 20240.34000.38500.33000.38500.3850409,600
Nov 21, 20240.35000.39000.35000.39000.390029,050
Nov 20, 20240.39000.39000.39000.39000.3900-
Nov 19, 20240.39000.39000.39000.39000.3900-
Nov 18, 20240.41000.41000.39000.39000.3900210,889
Nov 15, 20240.41000.41000.38000.38000.380013,625
Nov 14, 20240.41000.41000.35500.39000.390066,500
Nov 13, 20240.41000.41000.40000.40000.4000167,005
Nov 12, 20240.38000.43000.38000.40000.4000118,015
Nov 11, 20240.40000.40000.40000.40000.40002,000
Nov 8, 20240.44000.44000.37500.40000.400047,500
Nov 7, 20240.44000.44000.40000.40000.4000130,500
Nov 6, 20240.42000.42000.42000.42000.4200-
Nov 5, 20240.42000.42000.42000.42000.42008,000
Nov 4, 20240.40000.45000.40000.40500.4050251,000
Nov 1, 20240.44000.44000.41000.44000.4400203,050
Oct 31, 20240.49000.49000.48000.48500.4850165,796
Oct 30, 20240.49000.49500.49000.49000.4900110,000
Oct 29, 20240.40000.40000.40000.40000.4000-
Oct 28, 20240.40000.40000.40000.40000.400012,250
Oct 25, 20240.40000.43000.40000.43000.430085,475
Oct 24, 20240.43000.43000.40000.40000.400010,500
Oct 23, 20240.42500.42500.38500.40000.400028,500
Oct 22, 20240.40000.49000.40000.41000.410046,581
Oct 21, 20240.42000.43000.35000.40000.4000685,500
Oct 18, 20240.43500.46000.43500.46000.460037,500
Oct 17, 20240.49000.49000.37000.40000.4000539,021
Oct 16, 20240.49000.49000.49000.49000.4900-
Oct 15, 20240.49000.49000.49000.49000.49003,262
Oct 11, 20240.49000.49000.49000.49000.4900-
Oct 10, 20240.37000.49000.35000.49000.490052,000
Oct 9, 20240.45000.45000.45000.45000.4500500
Oct 8, 20240.38000.38000.38000.38000.3800-
Oct 7, 20240.38000.38000.38000.38000.38008,500
Oct 4, 20240.40000.40000.36000.39500.395036,100
Oct 3, 20240.35500.40000.35000.40000.400055,500
Oct 2, 20240.40000.40000.40000.40000.4000500
Oct 1, 20240.44000.44000.41000.41000.41005,000
Sep 30, 20240.40500.40500.40000.40000.400012,081
Sep 27, 20240.40000.49000.35000.49000.490020,500
Sep 26, 20240.40000.40000.40000.40000.4000500
Sep 25, 20240.50000.50000.50000.50000.50009,500
Sep 24, 20240.55000.55000.45000.50000.500011,200
Sep 23, 20240.56000.60000.56000.60000.60001,000
Sep 20, 20240.60000.60000.60000.60000.60004,603
Sep 19, 20240.60000.60000.60000.60000.60003,010
Sep 18, 20240.65000.65000.60000.62000.620011,503
Sep 17, 20240.65000.85000.65000.75000.750010,500
Sep 16, 20240.65000.65000.65000.65000.6500-
Sep 13, 20240.65000.65000.65000.65000.6500-
Sep 12, 20240.65000.65000.65000.65000.65001,500
Sep 11, 20240.65000.65000.65000.65000.6500-
Sep 10, 20240.66000.66000.65000.65000.65003,405
Sep 9, 20240.99000.99000.80000.80000.80003,503
Sep 6, 20240.70000.70000.70000.70000.7000-
Sep 5, 20240.90000.90000.70000.70000.700013,954
Sep 4, 20241.09001.09001.00001.00001.000010,200
Sep 3, 20241.15001.15001.15001.15001.1500-
Aug 30, 20241.15001.15001.15001.15001.1500-
Aug 29, 20241.15001.15001.15001.15001.1500-
Aug 28, 20241.23001.25001.15001.15001.150010,200
Aug 27, 20241.30001.40001.20001.20001.200019,200
Aug 26, 20241.38001.38001.30001.30001.30002,200
Aug 23, 20241.38001.38001.38001.38001.3800100
Aug 22, 20241.40001.40001.32001.38001.38003,629
Aug 21, 20241.55001.55001.20001.44001.4400256,600
Aug 20, 20241.60001.60001.60001.60001.6000700