S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
National Association of Securities Dealers (NASD11)
National Association of Securities Dealers (NASD11) Historical

NASD11 National Association of Securities Dealers

14.77

0.12 (0.82%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NASD11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.77	0.03	0.20%	14.61	14.80	14.61	566,521
Jun 13 2024	14.74	-0.05	-0.34%	14.79	14.81	14.60	968,114
Jun 12 2024	14.79	0.39	2.71%	14.50	14.80	14.43	3,334,585
Jun 11 2024	14.40	0.08	0.56%	14.25	14.48	14.13	911,859
Jun 10 2024	14.32	0.17	1.20%	14.18	14.32	14.15	400,315
Jun 07 2024	14.15	0.21	1.51%	13.96	14.15	13.94	1,294,931
Jun 06 2024	13.94	-0.15	-1.06%	14.06	14.10	13.88	625,779
Jun 05 2024	14.09	0.36	2.62%	13.79	14.10	13.79	1,735,684
Jun 04 2024	13.73	0.21	1.55%	13.59	13.81	13.59	1,175,483
Jun 03 2024	13.52	-0.07	-0.52%	13.60	13.74	13.45	599,925
May 31 2024	13.59	0.00	0.00%	13.45	13.59	13.28	1,155,527
May 29 2024	13.59	-0.06	-0.44%	13.55	13.67	13.53	3,638,527
May 28 2024	13.65	-0.06	-0.44%	13.56	13.65	13.48	4,708,568
May 27 2024	13.71	0.15	1.11%	13.63	13.74	13.58	304,415
May 24 2024	13.56	0.19	1.42%	13.40	13.66	13.35	2,377,634
May 23 2024	13.37	-0.07	-0.52%	13.50	13.63	13.34	3,645,730
May 22 2024	13.44	0.09	0.67%	13.40	13.50	13.37	3,155,085
May 21 2024	13.35	0.05	0.38%	13.29	13.36	13.21	566,483
May 20 2024	13.30	0.10	0.76%	13.21	13.34	13.19	2,933,187
May 17 2024	13.20	-0.13	-0.98%	13.30	13.30	13.15	250,843
May 16 2024	13.33	0.04	0.30%	13.28	13.36	13.26	2,117,179
May 15 2024	13.29	0.16	1.22%	13.16	13.36	13.16	2,116,761
May 14 2024	13.13	0.09	0.69%	13.05	13.13	12.99	422,743
May 13 2024	13.04	-0.04	-0.31%	13.05	13.10	12.97	172,116
May 10 2024	13.08	0.09	0.69%	13.03	13.08	12.99	476,136
May 09 2024	12.99	0.13	1.01%	12.95	13.05	12.93	448,361
May 08 2024	12.86	0.15	1.18%	12.74	12.86	12.74	186,696
May 07 2024	12.71	-0.11	-0.86%	12.77	12.86	12.71	6,648,984
May 06 2024	12.82	0.18	1.42%	12.69	12.82	12.69	926,108
May 03 2024	12.64	0.14	1.12%	12.53	12.66	12.52	360,250
May 02 2024	12.50	-0.19	-1.50%	12.55	12.55	12.31	760,826
Apr 30 2024	12.69	0.02	0.16%	12.67	12.82	12.60	2,638,891
Apr 29 2024	12.67	0.05	0.40%	12.65	12.72	12.61	1,937,090
Apr 26 2024	12.62	-0.03	-0.24%	12.61	12.68	12.49	680,084
Apr 25 2024	12.65	0.12	0.96%	12.44	12.66	12.41	1,017,011
Apr 24 2024	12.53	0.01	0.08%	12.53	12.69	12.53	1,839,303
Apr 23 2024	12.52	0.15	1.21%	12.45	12.55	12.45	1,324,066
Apr 22 2024	12.37	-0.18	-1.43%	12.45	12.48	12.30	3,494,686
Apr 19 2024	12.55	-0.11	-0.87%	12.68	12.72	12.30	11,449,439
Apr 18 2024	12.66	-0.18	-1.40%	12.82	12.89	12.66	1,508,576
Apr 17 2024	12.84	-0.21	-1.61%	13.03	13.03	12.76	781,840
Apr 16 2024	13.05	0.18	1.40%	12.97	13.05	12.89	790,365
Apr 15 2024	12.87	0.02	0.16%	13.00	13.10	12.77	665,341
Apr 12 2024	12.85	-0.16	-1.23%	13.00	13.00	12.83	439,811
Apr 11 2024	13.01	0.24	1.88%	12.77	13.08	12.77	1,079,070
Apr 10 2024	12.77	0.01	0.08%	12.57	12.77	12.55	460,292
Apr 09 2024	12.76	-0.01	-0.08%	12.71	12.76	12.54	443,930
Apr 08 2024	12.77	-0.08	-0.62%	12.82	12.85	12.65	657,756
Apr 05 2024	12.85	0.18	1.42%	12.60	12.85	12.56	2,237,008
Apr 04 2024	12.67	-0.09	-0.71%	12.80	12.87	12.59	185,198
Apr 03 2024	12.76	-0.09	-0.70%	12.80	12.91	12.72	298,786
Apr 02 2024	12.85	-0.05	-0.39%	12.82	12.87	12.66	156,279
Apr 01 2024	12.90	0.12	0.94%	12.80	12.94	12.80	299,144
Mar 28 2024	12.78	0.12	0.95%	12.68	12.78	12.68	403,997
Mar 27 2024	12.66	-0.04	-0.31%	12.69	12.75	12.56	428,558
Mar 26 2024	12.70	0.01	0.08%	12.69	12.79	12.66	2,522,154
Mar 25 2024	12.69	-0.09	-0.70%	12.75	12.76	12.63	234,598
Mar 22 2024	12.78	0.03	0.24%	12.75	12.82	12.69	2,757,976
Mar 21 2024	12.75	0.13	1.03%	12.71	12.82	12.71	5,532,344
Mar 20 2024	12.62	0.08	0.64%	12.64	12.68	12.55	763,610
Mar 19 2024	12.54	-0.03	-0.24%	12.58	12.66	12.50	2,774,614
Mar 18 2024	12.57	0.18	1.45%	12.52	12.74	12.51	5,284,272

National Association of ...

Performer Z 35s

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions