Nintendo Co., Ltd. (NEO:NTDO)
Canada · Delayed Price · Currency is CAD 9.15
-0.23 (-2.45%)
Aug 19, 2026, 3:55 PM EST
NEO:NTDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.15 | 9.22 | 8.98 | 9.15 | 9.15 | -2.45% | 6,202 |
| Aug 18, 2026 | 9.19 | 9.39 | 9.15 | 9.38 | 9.38 | 2.07% | 7,027 |
| Aug 17, 2026 | 9.25 | 9.25 | 9.11 | 9.19 | 9.19 | -1.82% | 3,145 |
| Aug 14, 2026 | 9.23 | 9.38 | 9.23 | 9.36 | 9.36 | 5.52% | 21,541 |
| Aug 13, 2026 | 8.74 | 8.87 | 8.72 | 8.87 | 8.87 | 1.14% | 2,642 |
| Aug 12, 2026 | 8.87 | 8.89 | 8.77 | 8.77 | 8.77 | -0.34% | 6,125 |
| Aug 11, 2026 | 8.82 | 8.82 | 8.56 | 8.80 | 8.80 | 4.14% | 3,809 |
| Aug 10, 2026 | 8.57 | 8.75 | 8.45 | 8.45 | 8.45 | - | 9,005 |
| Aug 7, 2026 | 8.42 | 8.46 | 8.36 | 8.45 | 8.45 | -1.40% | 8,627 |
| Aug 6, 2026 | 8.31 | 8.68 | 8.31 | 8.57 | 8.57 | 9.45% | 18,476 |
| Aug 5, 2026 | 7.81 | 7.88 | 7.80 | 7.83 | 7.83 | -2.37% | 9,526 |
| Aug 4, 2026 | 7.83 | 8.02 | 7.83 | 8.02 | 8.02 | 1.26% | 4,115 |
| Jul 31, 2026 | 7.85 | 8.00 | 7.85 | 7.92 | 7.92 | -0.75% | 1,920 |
| Jul 30, 2026 | 8.38 | 8.38 | 7.77 | 7.98 | 7.98 | -4.55% | 6,573 |
| Jul 29, 2026 | 8.34 | 8.43 | 8.34 | 8.36 | 8.36 | 3.21% | 3,591 |
| Jul 28, 2026 | 8.03 | 8.12 | 8.03 | 8.10 | 8.10 | 10.20% | 7,966 |
| Jul 27, 2026 | 7.78 | 7.94 | 7.35 | 7.35 | 7.35 | - | 11,111 |
| Jul 24, 2026 | 7.31 | 7.37 | 7.31 | 7.35 | 7.35 | 1.80% | 1,260 |
| Jul 23, 2026 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | -1.50% | 1,303 |
| Jul 22, 2026 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | - | 200 |
| Jul 21, 2026 | 7.46 | 7.46 | 7.26 | 7.33 | 7.33 | -2.14% | 17,563 |
| Jul 20, 2026 | 7.61 | 7.61 | 7.45 | 7.49 | 7.49 | -1.71% | 666 |
| Jul 17, 2026 | 7.57 | 7.70 | 7.57 | 7.62 | 7.62 | 2.83% | 3,613 |
| Jul 16, 2026 | 7.39 | 7.42 | 7.38 | 7.41 | 7.41 | 0.27% | 801 |
| Jul 15, 2026 | 7.36 | 7.39 | 7.28 | 7.39 | 7.39 | - | 978 |
| Jul 14, 2026 | 7.38 | 7.42 | 7.37 | 7.39 | 7.39 | -0.40% | 3,310 |
| Jul 13, 2026 | 7.49 | 7.49 | 7.42 | 7.42 | 7.42 | -0.67% | 1,171 |
| Jul 10, 2026 | 7.41 | 7.50 | 7.38 | 7.47 | 7.47 | -0.27% | 4,819 |
| Jul 9, 2026 | 7.42 | 7.50 | 7.42 | 7.49 | 7.49 | 1.08% | 3,196 |
| Jul 8, 2026 | 7.41 | 7.44 | 7.34 | 7.41 | 7.41 | -1.98% | 8,579 |
| Jul 7, 2026 | 7.53 | 7.56 | 7.51 | 7.56 | 7.56 | 0.13% | 2,291 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2,388 |
| Jul 3, 2026 | 7.67 | 7.68 | 7.42 | 7.55 | 7.55 | 0.40% | 2,601 |
| Jul 2, 2026 | 7.37 | 7.52 | 7.37 | 7.52 | 7.52 | 5.03% | 4,123 |
| Jun 30, 2026 | 7.12 | 7.16 | 7.10 | 7.16 | 7.16 | -1.38% | 1,872 |
| Jun 29, 2026 | 7.24 | 7.33 | 7.23 | 7.26 | 7.26 | 4.24% | 5,715 |
| Jun 26, 2026 | 6.96 | 6.99 | 6.91 | 6.97 | 6.97 | -1.49% | 8,009 |
| Jun 25, 2026 | 7.14 | 7.14 | 7.06 | 7.07 | 7.07 | -1.39% | 4,287 |
| Jun 24, 2026 | 7.19 | 7.20 | 7.15 | 7.17 | 7.17 | -1.10% | 5,235 |
| Jun 23, 2026 | 7.25 | 7.27 | 7.20 | 7.25 | 7.25 | -1.09% | 5,017 |
| Jun 22, 2026 | 7.36 | 7.36 | 7.31 | 7.33 | 7.33 | -2.14% | 5,388 |
| Jun 19, 2026 | 7.41 | 7.52 | 7.39 | 7.49 | 7.49 | -0.07% | 941 |
| Jun 18, 2026 | 7.55 | 7.55 | 7.41 | 7.50 | 7.50 | -0.99% | 3,575 |
| Jun 17, 2026 | 7.66 | 7.66 | 7.55 | 7.57 | 7.57 | -0.39% | 1,927 |
| Jun 16, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.88% | 5,692 |
| Jun 15, 2026 | 7.49 | 7.49 | 7.39 | 7.46 | 7.46 | -1.32% | 5,539 |
| Jun 12, 2026 | 7.57 | 7.57 | 7.49 | 7.56 | 7.56 | 0.27% | 3,032 |
| Jun 11, 2026 | 7.52 | 7.54 | 7.44 | 7.54 | 7.54 | 0.67% | 4,812 |
| Jun 10, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | 7.49 | -1.45% | 3,414 |
| Jun 9, 2026 | 8.17 | 8.18 | 7.35 | 7.60 | 7.60 | -7.77% | 20,207 |