Advertisement

U.S. Markets closed

S&P Futures
5,886.25
-10.00(-0.17%)
Dow Futures
43,122.00
-55.00(-0.13%)
Nasdaq Futures
20,464.00
-55.50(-0.27%)
Russell 2000 Futures
2,249.30
-6.20(-0.27%)
Crude Oil
70.27
-0.29(-0.41%)
Gold
2,743.00
+4.10(+0.15%)

79North Inc. (JQ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0400

0.0000

(0.00%)

At close: 09:34AM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	-	-	-	-	-	-
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,500
Oct 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	701,999
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	180,000
Oct 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	326,000
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,500
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	72,000
Sep 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	83,000
Sep 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	138,677
Sep 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	356,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,500
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,090,369
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	135,000
Aug 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	198,000
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	31,000
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,372
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	161,000
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	155,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,011,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	684,000
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	675,000
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,661,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jun 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,255,000
Jun 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	251,000
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	62,000
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
Jun 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	420,000
Jun 06, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,728,633
Jun 05, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	1,044,435
Jun 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,000
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.25-10.00(-0.17%)

Dow Futures43,122.00-55.00(-0.13%)

Nasdaq Futures20,464.00-55.50(-0.27%)

Russell 2000 Futures2,249.30-6.20(-0.27%)

Crude Oil70.27-0.29(-0.41%)

Gold2,743.00+4.10(+0.15%)

79North Inc. (JQ.CN)

S&P Futures
5,886.25
-10.00(-0.17%)

Dow Futures
43,122.00
-55.00(-0.13%)

Nasdaq Futures
20,464.00
-55.50(-0.27%)

Russell 2000 Futures
2,249.30
-6.20(-0.27%)

Crude Oil
70.27
-0.29(-0.41%)

Gold
2,743.00
+4.10(+0.15%)