Tema Oncology ETF (CANC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 27.16 | 27.16 | 27.02 | 27.02 | 27.02 | 2,100 |
| 07 May 2024 | 27.36 | 27.45 | 27.33 | 27.41 | 27.41 | 5,100 |
| 06 May 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 27.48 | 300 |
| 03 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
| 02 May 2024 | 27.20 | 27.38 | 27.20 | 27.38 | 27.38 | 100 |
| 01 May 2024 | 27.00 | 27.28 | 26.88 | 26.88 | 26.88 | 400 |
| 30 Apr 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 26.57 | 500 |
| 29 Apr 2024 | 26.31 | 26.62 | 26.31 | 26.62 | 26.62 | 300 |
| 26 Apr 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 25.94 | 200 |
| 25 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| 24 Apr 2024 | 25.93 | 26.00 | 25.87 | 25.87 | 25.87 | 200 |
| 23 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 22 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 19 Apr 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 100 |
| 18 Apr 2024 | 25.63 | 25.63 | 25.44 | 25.44 | 25.44 | 200 |
| 17 Apr 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 25.56 | 600 |
| 16 Apr 2024 | 25.65 | 25.67 | 25.65 | 25.67 | 25.67 | 700 |
| 15 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
| 12 Apr 2024 | 26.33 | 26.33 | 26.25 | 26.25 | 26.25 | 500 |
| 11 Apr 2024 | 26.71 | 26.94 | 26.71 | 26.93 | 26.93 | 400 |
| 10 Apr 2024 | 26.87 | 26.87 | 26.82 | 26.82 | 26.82 | 200 |
| 09 Apr 2024 | 27.24 | 27.32 | 27.24 | 27.32 | 27.32 | 2,000 |
| 08 Apr 2024 | 26.94 | 26.99 | 26.94 | 26.99 | 26.99 | 400 |
| 05 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 200 |
| 04 Apr 2024 | 27.09 | 27.09 | 26.97 | 26.97 | 26.97 | 300 |
| 03 Apr 2024 | 27.37 | 27.39 | 27.33 | 27.33 | 27.33 | 600 |
| 02 Apr 2024 | 27.55 | 27.55 | 27.41 | 27.41 | 27.41 | 200 |
| 01 Apr 2024 | 28.00 | 28.00 | 27.63 | 27.94 | 27.94 | 3,300 |
| 28 Mar 2024 | 27.98 | 28.12 | 27.98 | 28.12 | 28.12 | 1,600 |
| 27 Mar 2024 | 27.82 | 27.91 | 27.82 | 27.89 | 27.89 | 200 |
| 26 Mar 2024 | 27.45 | 27.45 | 27.35 | 27.35 | 27.35 | 700 |
| 25 Mar 2024 | 27.53 | 27.53 | 27.28 | 27.28 | 27.28 | 2,100 |
| 22 Mar 2024 | 27.50 | 27.50 | 27.47 | 27.48 | 27.48 | 1,000 |
| 21 Mar 2024 | 27.77 | 27.84 | 27.75 | 27.75 | 27.75 | 400 |
| 20 Mar 2024 | 27.59 | 27.69 | 27.50 | 27.69 | 27.69 | 2,300 |
| 19 Mar 2024 | 27.49 | 27.49 | 27.47 | 27.49 | 27.49 | 600 |
| 18 Mar 2024 | 27.35 | 27.35 | 26.85 | 26.85 | 26.85 | 2,400 |
| 15 Mar 2024 | 27.15 | 27.24 | 27.11 | 27.14 | 27.14 | 400 |
| 14 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 13 Mar 2024 | 27.80 | 27.80 | 27.78 | 27.78 | 27.78 | 300 |
| 12 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 11 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
| 08 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
| 07 Mar 2024 | 28.17 | 28.21 | 28.16 | 28.16 | 28.16 | 700 |
| 06 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 05 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 200 |
| 04 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
| 01 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 200 |
| 29 Feb 2024 | 28.41 | 28.41 | 28.21 | 28.21 | 28.21 | 500 |
| 28 Feb 2024 | 28.82 | 28.83 | 28.72 | 28.72 | 28.72 | 500 |
| 27 Feb 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 29.16 | 200 |
| 26 Feb 2024 | 28.45 | 28.52 | 28.41 | 28.52 | 28.52 | 400 |
| 23 Feb 2024 | 28.03 | 28.03 | 27.91 | 27.99 | 27.99 | 2,500 |
| 22 Feb 2024 | 28.04 | 28.04 | 27.93 | 27.93 | 27.93 | 300 |
| 21 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 20 Feb 2024 | 27.79 | 27.79 | 27.67 | 27.77 | 27.77 | 500 |
| 16 Feb 2024 | 28.08 | 28.08 | 27.87 | 27.88 | 27.88 | 3,400 |
| 15 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 14 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 200 |
| 13 Feb 2024 | 26.98 | 26.98 | 26.36 | 26.47 | 26.47 | 3,200 |
| 12 Feb 2024 | 27.18 | 27.34 | 27.10 | 27.34 | 27.34 | 1,000 |
| 09 Feb 2024 | 27.13 | 27.16 | 27.13 | 27.15 | 27.15 | 500 |
| 08 Feb 2024 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 100 |
| 07 Feb 2024 | 26.90 | 26.90 | 26.78 | 26.78 | 26.78 | 600 |
| 06 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 05 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 02 Feb 2024 | 26.49 | 26.49 | 26.21 | 26.44 | 26.44 | 2,400 |
| 01 Feb 2024 | 26.42 | 26.72 | 26.42 | 26.72 | 26.72 | 600 |
| 31 Jan 2024 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | 200 |
| 30 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 29 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 26 Jan 2024 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | 500 |
| 25 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 24 Jan 2024 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 200 |
| 23 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| 22 Jan 2024 | 25.87 | 25.97 | 25.87 | 25.97 | 25.97 | 100 |
| 19 Jan 2024 | 25.45 | 25.82 | 25.45 | 25.82 | 25.82 | 500 |
| 18 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 17 Jan 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 25.94 | 500 |
| 16 Jan 2024 | 26.30 | 26.30 | 26.27 | 26.30 | 26.30 | 500 |
| 12 Jan 2024 | 26.56 | 26.56 | 26.51 | 26.51 | 26.51 | 400 |
| 11 Jan 2024 | 26.42 | 26.53 | 26.30 | 26.49 | 26.49 | 1,200 |
| 10 Jan 2024 | 26.59 | 26.66 | 26.59 | 26.65 | 26.65 | 600 |
| 09 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 08 Jan 2024 | 26.01 | 26.79 | 26.01 | 26.79 | 26.79 | 300 |
| 05 Jan 2024 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 300 |
| 04 Jan 2024 | 26.47 | 26.47 | 26.42 | 26.42 | 26.42 | 200 |
| 03 Jan 2024 | 26.20 | 26.46 | 26.20 | 26.30 | 26.30 | 900 |
| 02 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| 29 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 300 |
| 28 Dec 2023 | 26.71 | 26.72 | 26.62 | 26.62 | 26.62 | 2,100 |
| 27 Dec 2023 | 26.33 | 26.61 | 26.33 | 26.61 | 26.61 | 900 |
| 26 Dec 2023 | 26.38 | 26.38 | 26.37 | 26.37 | 26.37 | 100 |
| 22 Dec 2023 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 100 |
| 21 Dec 2023 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | 200 |
| 20 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
| 19 Dec 2023 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 200 |
| 18 Dec 2023 | 25.29 | 25.34 | 25.29 | 25.34 | 25.34 | 1,100 |
| 15 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
| 14 Dec 2023 | 25.81 | 25.81 | 25.73 | 25.78 | 25.78 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.