Cboe CA - Delayed Quote CAD

ServiceNow, Inc. (NOWS.NE)

27.39
+0.15
+(0.55%)
At close: May 16 at 3:54:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202527.2427.4227.2427.3927.398,362
May 15, 202527.0727.3027.0727.2427.243,070
May 14, 202527.4027.4827.1027.1027.101,854
May 13, 202526.9827.3526.9827.3127.316,632
May 12, 202526.5226.7526.2926.7526.7512,245
May 9, 202525.9225.9225.7125.8425.846,256
May 8, 202526.1026.1025.6025.6825.687,031
May 7, 202525.5425.9525.4925.8325.836,108
May 6, 202525.5025.6925.4725.5225.525,289
May 5, 202525.8026.0925.8025.8425.847,429
May 2, 202525.7925.9125.6025.7525.7513,378
May 1, 202525.5725.6525.2825.2825.289,000
Apr 30, 202524.5025.0224.3525.0225.021,964
Apr 29, 202524.6924.9324.6324.9324.935,133
Apr 28, 202525.0225.0224.5624.7724.774,295
Apr 25, 202524.8825.1324.4925.0325.0316,190
Apr 24, 202523.8524.8823.7524.7324.7316,414
Apr 23, 202521.4521.8221.3421.4921.4914,557
Apr 22, 202520.0020.4220.0020.1820.183,340
Apr 21, 202519.6419.7919.6419.7919.794,378
Apr 17, 202520.8320.8320.3620.3620.363,474
Apr 16, 202521.5921.5920.9520.9520.955,037
Apr 15, 202521.3221.6421.2721.6221.625,885
Apr 14, 202521.2121.2120.9021.1821.185,488
Apr 11, 202520.0920.6420.0020.6420.648,759
Apr 10, 202520.9821.0920.0420.5320.5317,262
Apr 9, 202518.7821.7418.7821.7421.7431,385
Apr 8, 202520.1220.4218.9219.1619.1616,884
Apr 7, 202518.0919.7518.0919.4019.40561,740
Apr 4, 202520.0020.0018.9819.0119.0113,926
Apr 3, 202520.5620.7820.1020.4020.40155,711
Apr 2, 202521.4021.7521.2921.7421.743,295
Apr 1, 202521.1121.4021.0221.4021.4013,078
Mar 31, 202520.5421.0720.0820.9920.9916,799
Mar 28, 202521.5021.5020.9020.9620.9613,751
Mar 27, 202521.7922.1821.7921.8221.826,968
Mar 26, 202522.7822.7822.0822.1522.156,857
Mar 25, 202522.8422.9122.6922.7422.7410,611
Mar 24, 202522.3922.5422.3522.5022.507,985
Mar 21, 202521.3821.8921.3821.8921.895,385
Mar 20, 202522.0222.0221.5021.7521.7511,920
Mar 19, 202522.2122.5422.2122.3522.353,251
Mar 18, 202522.0022.0421.7521.9821.9816,859
Mar 17, 202522.4122.5622.2122.3122.316,236
Mar 14, 202521.9322.4321.7922.4022.4042,561
Mar 13, 202521.7322.0321.3721.4821.4812,402
Mar 12, 202522.0022.4621.9022.3722.37103,704
Mar 11, 202521.0521.8821.0521.4421.4417,883
Mar 7, 202522.9822.9822.0922.5522.5517,776
Mar 6, 202523.6823.9722.7422.9522.9518,619
Mar 5, 202524.1124.4223.8024.3624.3612,898
Mar 4, 202523.6624.2523.2324.0024.0019,119
Mar 3, 202524.2724.5723.9924.0924.095,531
Feb 28, 202524.3424.6124.0724.6124.6127,976
Feb 27, 202525.1325.1324.4024.4324.4337,910
Feb 26, 202524.7325.2224.6625.0025.0012,830
Feb 25, 202524.4224.5123.8124.4924.4924,488
Feb 24, 202524.7324.7324.2624.5624.5610,455
Feb 21, 202525.5025.5024.7724.8724.8710,548
Feb 20, 202525.8525.8525.4525.7125.719,502
Feb 19, 202526.6626.6625.9126.2026.2027,429
Feb 18, 202526.0626.3625.8126.3626.3632,680
Feb 14, 202525.8726.1825.6926.0926.09100,703
Feb 13, 202526.0026.2725.8526.2526.257,646
Feb 12, 202526.5226.5226.0626.0726.0713,833
Feb 11, 202527.0527.0526.6626.7826.7810,463
Feb 10, 202526.7827.3426.7827.1527.157,413
Feb 7, 202527.3327.5526.6626.6726.675,369
Feb 6, 202527.3827.3827.0327.1827.189,480
Feb 5, 202526.8927.2626.8927.2427.2424,158
Feb 4, 202527.3927.6026.5426.7326.7335,777
Feb 3, 202526.8027.3626.6227.2327.2324,715
Jan 31, 202527.1527.4926.8627.0927.0955,680
Jan 30, 202527.2927.3926.3326.8526.8573,808
Jan 29, 202530.5030.6330.1930.3630.3616,862
Jan 28, 202530.5631.7530.5631.0831.0817,609
Jan 27, 202529.4630.9029.4630.2430.249,192
Jan 24, 202530.3730.3729.7529.8929.895,304
Jan 23, 202529.7530.0029.7530.0030.002,260
Jan 22, 202529.7130.0029.6029.9029.9035,202
Jan 21, 202529.1329.2228.9829.1529.1511,994
Jan 20, 202529.3129.3128.5128.5128.51374
Jan 17, 202528.5528.6728.3328.5128.5171,591
Jan 16, 202528.1028.2428.1028.1328.137,030
Jan 15, 202527.9628.0827.9628.0528.053,950
Jan 14, 202527.3827.5227.1627.2027.207,052
Jan 13, 202527.1227.1226.5526.9226.9215,445
Jan 10, 202527.5727.5727.0627.1627.1651,240
Jan 9, 202527.5128.6027.4828.5328.53964
Jan 8, 202528.2128.2127.8127.8527.853,985
Jan 7, 202528.7328.7727.7527.9027.905,543
Jan 3, 202528.1428.5028.1428.4528.453,316
Jan 2, 202528.5828.5827.8027.9727.971,948
Dec 31, 202428.2628.2628.0828.1128.111,980
Dec 30, 202428.2228.4728.0928.3628.363,811
Dec 27, 202429.1829.1828.3428.7828.782,297
Dec 24, 202429.1629.3829.1629.3729.3715,443
Dec 23, 202428.9029.0128.7528.9728.9710,010
Dec 20, 202428.2029.2428.2028.9628.964,791
Dec 19, 202428.3628.6928.3128.5428.5418,446
Dec 18, 202429.5029.5028.3028.3028.302,504
Dec 17, 202429.9229.9229.5329.6329.63100,953
Dec 16, 202429.7030.1129.7030.0530.054,541
Dec 13, 202430.1330.3329.6729.8229.8212,393
Dec 12, 202430.5030.6530.3130.5930.59153,350
Dec 11, 202430.6230.7730.4630.5530.5510,553
Dec 10, 202429.7230.3529.7230.0430.045,583
Dec 9, 202430.0830.0829.4629.8529.856,832
Dec 6, 202430.2430.2429.9129.9429.947,768
Dec 5, 202429.9130.0729.8029.8229.829,840
Dec 4, 202429.0029.9629.0029.9029.9011,390
Dec 3, 202427.8528.1627.6828.1628.167,235
Dec 2, 202427.8328.0327.8327.9327.934,617
Nov 29, 202427.7028.0427.7028.0428.04833
Nov 28, 202428.1028.3127.4528.3128.31777
Nov 27, 202428.1828.1827.6827.7127.714,429
Nov 26, 202428.2028.5328.2028.5028.504,634
Nov 25, 202428.4128.4128.0128.1028.108,074
Nov 22, 202428.0528.3028.0528.1528.155,680
Nov 21, 202427.2827.9927.2827.8927.894,127
Nov 20, 202427.3527.3526.8627.3527.358,819
Nov 19, 202426.8827.3026.6927.2227.224,305
Nov 18, 202426.9527.1626.8326.8626.8614,255
Nov 15, 202427.1627.3426.7726.9026.9012,088
Nov 14, 202427.7627.8727.5827.7027.703,948
Nov 13, 202428.0028.2627.8627.9327.938,684
Nov 12, 202427.6828.0527.6828.0428.046,307
Nov 11, 202427.2327.6327.2127.6127.617,213
Nov 8, 202427.1027.1426.8826.8926.899,608
Nov 7, 202426.6027.2126.6027.0527.0519,506
Nov 6, 202426.4026.5026.2526.4626.4610,850
Nov 5, 202425.7925.9325.7325.8625.8612,806
Nov 1, 202425.0125.2725.0125.1525.155,531
Oct 31, 202425.4125.4124.7724.8624.868,347
Oct 30, 202425.4225.5925.3425.4025.406,445
Oct 29, 202425.0925.4825.0525.4625.464,210
Oct 28, 202425.5025.5025.2225.2525.2512,710
Oct 25, 202425.5525.7125.3025.3425.3415,162
Oct 24, 202425.2026.0925.1425.5125.5136,544
Oct 23, 202424.5324.5324.1024.1524.1510,006
Oct 22, 202424.4024.6224.4024.4824.489,938
Oct 21, 202424.2824.4624.1624.4624.46131,926
Oct 18, 202424.6924.7324.5824.6124.615,563
Oct 17, 202424.6524.6524.4824.4924.493,028
Oct 16, 202424.5224.5424.4524.5024.503,351
Oct 15, 202425.1825.1824.7424.7924.796,041
Oct 11, 202425.2025.2025.0325.0525.0510,311
Oct 10, 202424.8925.3124.8925.2525.257,909
Oct 9, 202424.6325.1724.4925.1025.109,238
Oct 8, 202424.7625.0924.5924.7024.7029,089
Oct 7, 202424.4024.6424.0524.2124.2117,597
Oct 4, 202424.0624.5224.0324.5224.52106,782
Oct 3, 202423.7223.7923.6223.7923.797,650
Oct 2, 202423.5023.5623.5023.5623.561,556
Oct 1, 202423.7723.7723.1323.1523.157,538
Sep 30, 202423.5023.7923.4623.7923.793,036
Sep 27, 202423.5123.6223.5023.5723.575,311
Sep 26, 202423.6823.6823.2823.6023.6027,151
Sep 25, 202423.7623.9323.6823.6923.6951,746
Sep 24, 202424.7224.7224.2424.6024.607,537
Sep 23, 202424.9725.1824.7024.7324.7331,036
Sep 20, 202424.6025.0924.5125.0125.0113,019
Sep 19, 202424.2624.6024.1624.5724.5715,636
Sep 18, 202423.6823.9323.6823.8223.82162,751
Sep 17, 202423.6723.9823.6723.6823.685,425
Sep 13, 202423.3923.5423.3523.5023.507,371
Sep 12, 202423.5923.7623.4223.6623.6612,165
Sep 11, 202422.7923.3722.5023.3023.302,270
Sep 10, 202423.2223.2222.6422.9822.986,745
Sep 9, 202422.3122.8022.3122.7022.703,612
Sep 6, 202422.4522.6421.9322.0722.0716,545
Sep 5, 202422.3122.3922.0522.3422.3416,614
Sep 4, 202422.0822.3322.0022.3122.318,550
Sep 3, 202422.9623.0022.1922.2822.286,042
Aug 30, 202422.3922.8622.3922.8622.864,382
Aug 29, 202422.0822.6522.0822.2122.215,808
Aug 28, 202422.2222.2221.6621.7621.763,860
Aug 27, 202422.1622.3322.0522.1822.181,269
Aug 26, 202422.3222.3422.0722.0922.096,640
Aug 23, 202422.3122.3121.8222.0922.096,807
Aug 22, 202422.5522.5521.9121.9321.935,007
Aug 21, 202422.2922.4222.2122.4222.423,845
Aug 20, 202422.2922.5022.2922.4122.419,282
Aug 16, 202422.1222.1922.0822.1122.115,290
Aug 15, 202422.1122.3322.1122.2022.209,283
Aug 14, 202421.9622.0321.8021.9021.909,141
Aug 13, 202421.9821.9821.8021.8721.873,046
Aug 12, 202421.7321.7321.5021.5621.561,753
Aug 9, 202421.4521.7721.4521.7321.735,616
Aug 8, 202421.1221.4221.1221.3221.3210,075
Aug 7, 202421.6921.6920.8720.8720.878,474
Aug 6, 202421.0021.6620.9421.1821.184,990
Aug 2, 202420.8321.1620.5021.1621.1635,126
Aug 1, 202422.2222.2221.5521.6321.633,241
Jul 31, 202421.8721.9421.6521.8221.8231,265
Jul 30, 202421.3421.3921.0321.3921.399,834
Jul 29, 202422.1322.1321.4321.4321.4314,612
Jul 26, 202422.0122.4421.9122.0822.0814,973
Jul 25, 202420.9322.6920.9322.2522.2566,647
Jul 24, 202420.1920.1919.5819.5819.585,270
Jul 23, 202420.4720.6920.4420.5020.506,201
Jul 22, 202420.2020.4520.1920.3120.318,983
Jul 19, 202420.1520.1620.0620.1320.132,920
Jul 18, 202419.8420.0419.5519.8119.8117,202
Jul 17, 202419.8319.8819.6919.7619.7617,437
Jul 16, 202420.7320.7320.2420.4020.4015,972
Jul 15, 202420.4920.7720.4720.4820.484,564
Jul 12, 202420.0120.3719.9420.2720.273,842
Jul 11, 202420.0820.2319.9420.0820.085,364
Jul 10, 202419.7619.9119.5719.9119.919,080
Jul 9, 202420.0720.2519.7719.9519.959,027
Jul 8, 202420.6420.7020.4020.5820.5822,228
Jul 5, 202421.1821.6221.1421.6221.627,555
Jul 4, 202421.5121.5121.4921.4921.491,516
Jul 3, 202421.2521.2521.1021.1521.151,597
Jul 2, 202420.9021.2720.9021.2721.278,280
Jun 28, 202420.8821.1520.8821.1521.1511,185
Jun 27, 202420.4920.8520.4120.8120.8173,625
Jun 26, 202420.3420.3420.1720.2320.2310,112
Jun 25, 202420.0620.2520.0620.2520.2550,340
Jun 24, 202419.9419.9419.8319.8719.8712,153
Jun 21, 202419.7420.1119.7420.1120.113,046
Jun 20, 202419.6520.0819.6219.7419.74131,608
Jun 18, 202419.5619.6419.5319.5819.585,267
Jun 17, 202419.3819.4819.2719.4619.462,507
Jun 14, 202419.3719.5819.3719.5819.5843,722
Jun 13, 202419.3419.3619.0419.0419.0412,196
Jun 12, 202419.4719.4719.3119.3719.3718,969
Jun 11, 202419.0719.2219.0119.1419.148,799
Jun 10, 202418.6518.8918.6518.8918.891,661
Jun 7, 202418.7518.8118.5918.6818.684,139
Jun 6, 202419.0019.0818.7818.8918.895,590
Jun 5, 202418.3518.9318.2318.9318.939,193
Jun 4, 202417.6918.0617.6918.0618.0615,667
Jun 3, 202417.7817.7817.4617.7017.705,766
May 31, 202417.3417.6117.1817.6117.6112,367
May 30, 202418.5518.5817.1917.2817.2867,514
May 29, 202419.7119.7119.6019.6019.60884
May 28, 202419.5419.6219.2919.4819.4818,019
May 27, 202419.5520.1019.5520.1020.101,132
May 24, 202419.9319.9919.7619.8219.825,443
May 23, 202420.7220.7220.2620.3220.321,512
May 22, 202420.9220.9220.6520.7220.722,694
May 21, 202420.5420.8520.5420.8520.859,018
May 17, 202420.3920.5420.3920.5420.542,162
May 16, 202420.4920.6020.3720.3920.399,382

Related Tickers

CRM.NE Salesforce, Inc.
22.92
+0.13%
 
ADBE.NE Adobe Inc.
16.42
+3.01%
 
UBER.NE Uber Technologies, Inc.
55.56
+1.93%
 
TMSNY Temenos AG
74.76
+0.04%
 
AGYS Agilysys, Inc.
86.00
+3.97%
 
DSG.TO The Descartes Systems Group Inc.
158.78
+0.88%
 
OTEX.TO Open Text Corporation
39.34
+0.77%
 
DCBO.TO Docebo Inc.
37.32
+1.08%
 
VERX Vertex, Inc.
38.16
+1.69%
 
CXM Sprinklr, Inc.
8.44
-0.47%