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

Cboe CA - Delayed Quote CAD

Netflix (NFLX) Yield Shares Purpose ETF (YNET.NE)

21.12
+0.17
+(0.81%)
At close: May 1 at 1:06:20 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202520.8021.1420.8021.1221.12535
Apr 30, 202520.8620.8620.8620.9520.95247
Apr 29, 202520.7520.7520.7520.8820.88196
Apr 28, 202520.2720.2720.2720.6020.60536
Apr 25, 202520.5320.5320.5320.5120.51385
Apr 24, 202519.6919.6919.6919.6919.69-
Apr 23, 202519.6019.7419.6019.6919.693,477
Apr 22, 202519.7119.9019.6919.5519.557,139
Apr 21, 202519.0919.0918.4818.6718.677,285
Apr 17, 202518.3118.3118.3118.2418.2442,108
Apr 16, 202518.1518.2518.1518.0118.01430
Apr 15, 202518.3218.5018.3218.3518.3529,360
Apr 14, 202517.5717.6017.5717.5417.54469
Apr 11, 202517.1817.2917.0417.2117.2115,520
Apr 10, 202517.3617.3617.3617.1617.16509
Apr 9, 202516.1717.5616.1717.5817.5813,161
Apr 8, 202516.8616.8616.4215.9615.962,811
Apr 7, 202516.5016.5015.8715.9615.965,038
Apr 4, 202516.4916.4916.0715.8315.835,828
Apr 3, 202517.0817.0817.0817.1217.12428
Apr 2, 202517.3417.6417.3417.4717.477,100
Apr 1, 202517.1917.1917.1917.2317.23106
Mar 31, 202517.1417.1417.1417.3217.3210,090
Mar 28, 202517.8917.8917.3417.4117.4129,576
Mar 27, 202518.5618.5618.4018.4018.404,605
Mar 26, 202518.6418.6418.3118.3218.322,090
Mar 25, 202518.6918.8718.6918.8818.88121,955
Mar 24, 202518.0618.4118.0618.4118.416,386
Mar 21, 202517.7917.7917.7918.0718.071,821
Mar 20, 202518.0118.0218.0117.9517.95550
Mar 19, 202518.1018.1118.1018.1218.123,220
Mar 18, 202517.2617.5117.2617.4217.4210,850
Mar 17, 202518.0018.1918.0017.9817.9882
Mar 14, 202517.1817.1817.1817.1817.18-
Mar 13, 202517.1817.1817.1817.1817.18-
Mar 12, 202517.1817.1917.1817.1817.184,200
Mar 11, 202516.7516.7516.7516.7216.72520
Mar 10, 202518.7218.7218.7218.7218.72-
Mar 7, 202516.2516.2516.2518.7218.721,248
Mar 6, 202518.3218.3217.9718.7218.728,578
Mar 5, 202518.7218.7218.7218.7218.722,073
Mar 4, 202518.5018.5018.5018.5018.50-
Mar 3, 202518.5018.5018.5018.5018.50-
Feb 28, 202518.4118.4118.4118.5018.50230
Feb 27, 202518.8518.8518.7418.2718.271,990
Feb 26, 202518.8518.8518.8518.8818.88395
Feb 25, 202518.4318.6218.4318.5518.551,219
Feb 24, 202519.2919.2918.9218.9418.941,925
Feb 21, 202519.6319.6319.2419.1419.142,512
Feb 20, 202519.6219.6219.6219.6319.63303
Feb 19, 202520.0020.0020.0020.0020.00-

Related Tickers