Canada Markets closed

BioVaxys Technology Corp. (BIOV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5500+0.0600 (+12.24%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20210.51000.59000.51000.55000.55001,559,461
Sep. 20, 20210.51000.65000.48000.49000.49002,807,092
Sep. 17, 20210.47500.55000.46500.54000.54001,340,431
Sep. 16, 20210.45000.51000.42000.43500.4350709,446
Sep. 15, 20210.48000.50000.42000.44500.4450525,079
Sep. 14, 20210.41000.50000.40000.50000.50001,158,823
Sep. 13, 20210.38000.39000.35500.38000.3800300,503
Sep. 10, 20210.43000.43000.35000.38000.3800513,054
Sep. 09, 20210.49000.54000.37500.42500.42501,844,455
Sep. 08, 20210.31500.48500.31500.43500.4350959,280
Sep. 07, 20210.32000.35000.30000.31000.3100723,884
Sep. 03, 20210.22500.35000.22500.30500.3050882,849
Sep. 02, 20210.24000.24000.21500.23500.2350110,306
Sep. 01, 20210.21500.24000.21500.24000.240062,500
Aug. 31, 20210.21000.21500.20500.20500.205033,671
Aug. 30, 20210.21000.21500.20500.21000.210020,500
Aug. 27, 20210.20500.20500.20500.20500.205047,026
Aug. 26, 20210.21000.21000.20000.20500.2050154,950
Aug. 25, 20210.21000.21000.20500.21000.210031,503
Aug. 24, 20210.21000.21000.21000.21000.210011,800
Aug. 23, 20210.21000.22000.21000.22000.220028,375
Aug. 20, 20210.21500.22000.21500.22000.220010,000
Aug. 19, 20210.21500.22000.21000.21000.210062,523
Aug. 18, 20210.22500.22500.22000.22500.225016,431
Aug. 17, 20210.22500.23000.22000.22000.220045,550
Aug. 16, 20210.23000.23000.23000.23000.23006,515
Aug. 13, 20210.24000.24000.23000.23000.230028,660
Aug. 12, 20210.22500.23500.22500.23500.235014,087
Aug. 11, 20210.23000.23000.22000.22000.220018,151
Aug. 10, 20210.23000.23000.21000.23000.2300102,935
Aug. 09, 20210.23500.23500.22500.22500.225019,072
Aug. 06, 20210.22500.23000.22000.23000.230084,118
Aug. 05, 20210.22500.22500.21500.22500.2250102,867
Aug. 04, 20210.22500.23000.21000.23000.230039,000
Aug. 03, 20210.24500.24500.22500.22500.225018,883
Jul. 30, 20210.22500.23500.22000.22500.225037,840
Jul. 29, 20210.21000.22500.20000.22500.2250104,612
Jul. 28, 20210.21000.22000.20500.21500.2150158,072
Jul. 27, 20210.24000.24000.21000.21500.2150109,536
Jul. 26, 20210.25000.25000.22000.24000.2400195,981
Jul. 23, 20210.27500.28000.23500.24000.2400313,902
Jul. 22, 20210.30000.33500.25500.27500.27501,173,666
Jul. 21, 20210.21500.26000.21500.23000.2300132,734
Jul. 20, 20210.23500.23500.21000.21500.215069,355
Jul. 19, 20210.23000.23000.20000.21500.2150581,536
Jul. 16, 20210.23000.23000.22000.22000.2200143,580
Jul. 15, 20210.25000.26000.22000.23500.2350283,939
Jul. 14, 20210.26500.26500.24500.26000.260061,300
Jul. 13, 20210.26000.27500.26000.26500.265035,650
Jul. 12, 20210.28500.28500.26000.27000.270056,200
Jul. 09, 20210.27000.27000.26500.26500.265020,074
Jul. 08, 20210.28000.28500.26500.27000.270077,200
Jul. 07, 20210.28000.29000.28000.28500.285074,967
Jul. 06, 20210.28000.29000.26500.28000.280091,809
Jul. 05, 20210.28000.30500.28000.28500.285080,707
Jul. 02, 20210.24000.31000.24000.28000.2800373,245
Jun. 30, 20210.23500.26000.23500.25500.2550434,450
Jun. 29, 20210.22000.25000.20000.22000.2200454,869
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.24000.26000.24000.25500.255056,398
Jun. 18, 20210.22500.23500.22000.23000.2300125,143
Jun. 17, 20210.23000.23500.23000.23000.230037,732
Jun. 16, 20210.24000.25000.23000.24000.240025,640
Jun. 15, 20210.27000.27000.24000.25000.2500104,220
Jun. 14, 20210.27000.29000.27000.27500.2750334,444
Jun. 11, 20210.23000.28000.22000.26000.2600406,832
Jun. 10, 20210.20000.22000.20000.22000.2200204,235
Jun. 09, 20210.21000.21500.20000.20500.2050127,430
Jun. 08, 20210.22000.22000.20500.21000.210027,800
Jun. 07, 20210.22000.22000.22000.22000.220020,062
Jun. 04, 20210.22500.23000.21500.21500.215049,668
Jun. 03, 20210.21500.21500.20500.21500.2150121,400
Jun. 02, 20210.22500.22500.20000.20500.2050261,388
Jun. 01, 20210.21000.23000.20000.21000.2100133,775
May 31, 20210.22000.22000.20500.20500.205036,921
May 28, 20210.22000.23000.21000.21500.215079,656
May 27, 20210.22500.23000.22000.22000.220083,600
May 26, 20210.22000.23000.22000.22000.220074,327
May 25, 20210.24000.24000.22500.23000.230036,425
May 21, 20210.22000.23000.22000.22500.225036,000
May 20, 20210.23500.24000.22000.24000.2400107,632
May 19, 20210.22000.24000.21000.24000.2400106,921
May 18, 20210.23500.23500.20000.21000.2100164,291
May 17, 20210.25000.25000.22500.23000.2300198,941
May 14, 20210.25000.25000.24000.25000.250061,200
May 13, 20210.25000.26000.23500.25000.250098,754
May 12, 20210.25500.26000.24000.25000.250087,518
May 11, 20210.25500.26500.25000.26000.260035,275
May 10, 20210.28500.28500.26500.27000.2700156,011
May 07, 20210.29500.31500.28500.28500.285089,484
May 06, 20210.34000.34000.30000.31000.310056,958
May 05, 20210.35500.37500.34000.34000.340085,796
May 04, 20210.35500.37500.35000.35000.3500465,825
May 03, 20210.30000.35000.28500.35000.3500530,030
Apr. 30, 20210.30000.30000.27500.28500.2850217,464
Apr. 29, 20210.29500.29500.28000.29500.2950146,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...