Canada markets closed

CVR Medical Corp. (CVM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 2:14PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.09000.09500.09000.09000.090031,222
Mar. 05, 20210.09500.09500.09000.09000.090024,515
Mar. 04, 20210.10000.10000.08000.08000.080041,432
Mar. 03, 20210.10000.10000.08000.08000.080052,500
Mar. 02, 20210.11000.11000.09500.10000.100029,700
Mar. 01, 20210.08500.10500.08500.10500.105018,573
Feb. 26, 20210.10000.10000.09500.09500.095030,500
Feb. 25, 20210.10000.10000.08500.09500.095099,128
Feb. 24, 20210.11000.11000.10000.10000.100033,800
Feb. 23, 20210.11000.11000.09500.10500.1050179,220
Feb. 22, 20210.13500.13500.12500.12500.1250271,600
Feb. 19, 20210.10500.12000.09000.12000.1200159,123
Feb. 18, 20210.11000.11500.09500.09500.0950140,018
Feb. 17, 20210.11000.11000.09000.10500.1050417,524
Feb. 16, 20210.14000.14000.11000.12000.1200521,773
Feb. 12, 20210.10000.15000.09500.12500.12501,022,606
Feb. 11, 20210.08500.09000.08500.08500.0850148,250
Feb. 10, 20210.09000.09000.07500.09000.0900286,366
Feb. 09, 20210.08500.09000.08000.08000.0800257,075
Feb. 08, 20210.07000.09000.07000.08000.0800955,490
Feb. 05, 20210.06000.07000.06000.07000.070096,166
Feb. 04, 20210.06000.06000.05500.05500.0550187,550
Feb. 03, 20210.07000.07000.06000.06000.0600211,745
Feb. 02, 20210.06500.06500.05500.06500.0650142,904
Feb. 01, 20210.05500.06500.05000.06500.0650225,250
Jan. 29, 20210.06000.07000.05500.06000.0600108,699
Jan. 28, 20210.07500.07500.06000.06000.0600421,376
Jan. 27, 20210.06000.08000.05500.07000.07002,376,656
Jan. 26, 20210.04000.05500.04000.05500.0550428,120
Jan. 25, 20210.03500.03500.03500.03500.035019,550
Jan. 22, 20210.03500.04000.03500.04000.040081,500
Jan. 21, 20210.04500.04500.04000.04000.040043,857
Jan. 20, 20210.03500.04500.03500.04500.0450221,350
Jan. 19, 20210.04000.04000.03500.03500.035042,100
Jan. 18, 20210.03500.03500.03500.03500.03501,000
Jan. 15, 20210.03500.03500.03000.03500.035090,400
Jan. 14, 20210.04000.04000.03500.03500.0350155,000
Jan. 13, 20210.03500.03500.03500.03500.0350178,028
Jan. 12, 20210.03000.04000.03000.03500.0350139,000
Jan. 11, 20210.03000.03500.03000.03000.030049,900
Jan. 08, 20210.03500.03500.03000.03500.0350146,000
Jan. 07, 20210.04000.04000.03000.03500.0350322,625
Jan. 06, 20210.04500.04500.03500.04000.0400139,250
Jan. 05, 20210.03500.05000.03500.04000.04001,097,911
Jan. 04, 20210.03000.03500.02500.03000.0300253,550
Dec. 31, 20200.03000.03000.02500.02500.025086,107
Dec. 30, 20200.03000.03000.03000.03000.030035,301
Dec. 29, 20200.03500.03500.03000.03000.0300536,687
Dec. 24, 20200.03000.03000.03000.03000.0300-
Dec. 23, 20200.03500.03500.03000.03000.0300107,186
Dec. 22, 20200.03000.03500.03000.03500.0350651,000
Dec. 21, 20200.03500.03500.02500.03000.03001,059,400
Dec. 18, 20200.04500.04500.04000.04000.0400460,375
Dec. 17, 20200.06000.06000.04500.04500.0450553,040
Dec. 16, 20200.04000.05500.04000.05500.0550830,906
Dec. 15, 20200.04000.04000.03500.03500.0350133,581
Dec. 14, 20200.05500.05500.04000.04000.0400571,141
Dec. 11, 20200.05000.05500.04500.05500.0550460,857
Dec. 10, 20200.05000.05500.04000.05500.0550547,576
Dec. 09, 20200.07500.07500.04500.05000.05001,281,778
Dec. 08, 20200.05500.09000.05500.06500.06502,300,218
Dec. 07, 20200.02500.06500.02500.05500.05504,300,315
Dec. 04, 20200.02000.02000.02000.02000.0200664,123
Dec. 03, 20200.02000.02000.01500.01500.015091,000
Dec. 02, 20200.01500.02000.01500.02000.0200103,232
Dec. 01, 20200.01500.01500.01500.01500.015030,000
Nov. 30, 20200.01500.01500.01500.01500.015041,500
Nov. 27, 20200.01500.02000.01500.02000.020037,000
Nov. 26, 20200.01500.01500.01500.01500.015040,200
Nov. 25, 20200.01500.01500.01500.01500.015027,000
Nov. 24, 20200.01500.02000.01500.02000.020057,000
Nov. 23, 20200.02000.02000.02000.02000.0200-
Nov. 20, 20200.02000.02000.02000.02000.020020,279
Nov. 19, 20200.02000.02000.01500.01500.015043,000
Nov. 18, 20200.02000.02000.02000.02000.020020,000
Nov. 17, 20200.02000.02000.02000.02000.0200-
Nov. 16, 20200.01500.02000.01500.02000.020034,600
Nov. 13, 20200.01500.02000.01500.01500.015027,000
Nov. 12, 20200.02000.02000.01500.02000.0200119,000
Nov. 11, 20200.02000.02000.02000.02000.0200-
Nov. 10, 20200.02000.02000.01500.02000.02001,181,710
Nov. 09, 20200.03000.03000.02000.02000.0200161,850
Nov. 06, 20200.02500.02500.02500.02500.0250-
Nov. 05, 20200.02500.02500.02500.02500.0250-
Nov. 04, 20200.02500.02500.02500.02500.0250-
Nov. 03, 20200.02500.02500.02500.02500.0250-
Nov. 02, 20200.02500.02500.02500.02500.0250-
Oct. 30, 20200.02500.02500.02500.02500.0250-
Oct. 29, 20200.02500.02500.02500.02500.0250-
Oct. 28, 20200.03000.03000.02500.02500.025011,000
Oct. 27, 20200.02500.03000.02500.03000.0300406,003
Oct. 26, 20200.02000.02000.02000.02000.02008,000
Oct. 23, 20200.02000.02000.02000.02000.0200-
Oct. 22, 20200.02000.02000.02000.02000.0200260,000
Oct. 21, 20200.02000.02000.02000.02000.02005,000
Oct. 20, 20200.02000.02000.02000.02000.020053,975
Oct. 19, 20200.03000.03000.02500.02500.025067,700
Oct. 16, 20200.02000.03000.02000.02500.02501,545,000
Oct. 15, 20200.02000.02000.02000.02000.020086,000
Oct. 14, 20200.02000.02000.02000.02000.020041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...