Nintendo Co., Ltd. (NEO:NTDO)
Canada · Delayed Price · Currency is CAD 7.44
+0.10 (1.36%)
At close: May 29, 2026
NEO:NTDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | 1.36% | 3,109 |
| May 28, 2026 | 7.36 | 7.36 | 7.29 | 7.34 | 7.34 | -1.74% | 5,294 |
| May 27, 2026 | 7.46 | 7.51 | 7.43 | 7.47 | 7.47 | 0.54% | 5,573 |
| May 26, 2026 | 7.51 | 7.51 | 7.38 | 7.43 | 7.43 | -4.74% | 8,182 |
| May 25, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 1.96% | 1,523 |
| May 22, 2026 | 7.64 | 7.68 | 7.62 | 7.65 | 7.65 | -1.42% | 3,909 |
| May 21, 2026 | 7.74 | 7.76 | 7.59 | 7.76 | 7.76 | -2.63% | 4,356 |
| May 20, 2026 | 7.92 | 7.97 | 7.86 | 7.97 | 7.97 | 1.14% | 3,046 |
| May 19, 2026 | 7.97 | 7.97 | 7.88 | 7.88 | 7.88 | 5.77% | 9,475 |
| May 15, 2026 | 7.41 | 7.46 | 7.40 | 7.45 | 7.45 | 3.19% | 5,342 |
| May 14, 2026 | 7.26 | 7.26 | 7.17 | 7.22 | 7.22 | -2.96% | 13,294 |
| May 13, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.44 | -1.33% | 5,438 |
| May 12, 2026 | 7.51 | 7.54 | 7.47 | 7.54 | 7.54 | 2.45% | 6,415 |
| May 11, 2026 | 7.34 | 7.37 | 7.28 | 7.36 | 7.36 | 2.94% | 15,531 |
| May 8, 2026 | 7.75 | 7.75 | 6.94 | 7.15 | 7.15 | -8.33% | 29,807 |
| May 7, 2026 | 7.88 | 7.88 | 7.73 | 7.80 | 7.80 | -2.74% | 15,416 |
| May 6, 2026 | 8.16 | 8.16 | 8.02 | 8.02 | 8.02 | -0.37% | 4,756 |
| May 5, 2026 | 8.21 | 8.21 | 8.02 | 8.05 | 8.05 | - | 2,408 |
| May 4, 2026 | 8.01 | 8.05 | 7.99 | 8.05 | 8.05 | 0.50% | 3,476 |
| May 1, 2026 | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | - | 2,450 |
| Apr 30, 2026 | 8.12 | 8.12 | 7.92 | 8.01 | 8.01 | -1.96% | 7,300 |
| Apr 29, 2026 | 8.17 | 8.20 | 8.15 | 8.17 | 8.17 | -0.37% | 3,080 |
| Apr 28, 2026 | 8.33 | 8.33 | 8.15 | 8.20 | 8.20 | -2.38% | 8,875 |
| Apr 27, 2026 | 8.30 | 8.40 | 8.28 | 8.40 | 8.40 | 0.60% | 8,976 |
| Apr 24, 2026 | 8.38 | 8.38 | 8.26 | 8.35 | 8.35 | -3.02% | 8,500 |
| Apr 23, 2026 | 8.74 | 8.75 | 8.58 | 8.61 | 8.61 | -2.49% | 8,939 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.81 | 8.83 | 8.83 | 0.57% | 1,417 |
| Apr 21, 2026 | 8.79 | 8.82 | 8.75 | 8.78 | 8.78 | -1.57% | 3,710 |
| Apr 20, 2026 | 9.02 | 9.02 | 8.87 | 8.92 | 8.92 | -1.22% | 2,886 |
| Apr 17, 2026 | 9.07 | 9.14 | 9.00 | 9.03 | 9.03 | 2.50% | 2,558 |
| Apr 16, 2026 | 8.67 | 8.82 | 8.67 | 8.81 | 8.81 | 2.20% | 10,131 |
| Apr 15, 2026 | 8.71 | 8.71 | 8.61 | 8.62 | 8.62 | -0.69% | 6,246 |
| Apr 14, 2026 | 8.64 | 8.75 | 8.61 | 8.68 | 8.68 | -0.80% | 8,992 |
| Apr 13, 2026 | 8.70 | 8.77 | 8.70 | 8.75 | 8.75 | -0.34% | 842 |
| Apr 10, 2026 | 8.94 | 8.94 | 8.74 | 8.78 | 8.78 | -1.79% | 37,679 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.91 | 8.94 | 8.94 | -1.76% | 1,625 |
| Apr 8, 2026 | 9.27 | 9.27 | 9.09 | 9.10 | 9.10 | -0.55% | 7,880 |
| Apr 7, 2026 | 9.23 | 9.23 | 9.10 | 9.15 | 9.15 | -1.61% | 5,466 |
| Apr 6, 2026 | 9.44 | 9.44 | 9.28 | 9.30 | 9.30 | -0.43% | 4,616 |
| Apr 2, 2026 | 9.24 | 9.34 | 9.20 | 9.34 | 9.34 | -1.89% | 5,401 |
| Apr 1, 2026 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | 0.21% | 1,386 |
| Mar 31, 2026 | 9.39 | 9.50 | 9.28 | 9.50 | 9.50 | 0.38% | 2,928 |
| Mar 30, 2026 | 9.53 | 9.64 | 9.53 | 9.61 | 9.46 | 0.83% | 1,974 |
| Mar 27, 2026 | 9.57 | 9.64 | 9.53 | 9.53 | 9.39 | 0.85% | 1,939 |
| Mar 26, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | 9.31 | -0.84% | 939 |
| Mar 25, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.39 | 0.74% | 1,238 |
| Mar 24, 2026 | 9.27 | 9.46 | 9.27 | 9.46 | 9.32 | -5.49% | 1,148 |
| Mar 23, 2026 | 9.90 | 10.07 | 9.85 | 10.01 | 9.86 | 1.72% | 11,692 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.83 | 9.84 | 9.69 | -2.38% | 1,865 |
| Mar 19, 2026 | 9.97 | 10.10 | 9.97 | 10.08 | 9.93 | -0.40% | 4,325 |