DVA.V - Delivra Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.38000.38000.38000.38000.3800-
Jun 17, 20190.39000.40000.36000.38000.380030,300
Jun 14, 20190.41500.41500.41500.41500.4150-
Jun 13, 20190.41500.41500.41500.41500.41502,480
Jun 12, 20190.42500.42500.42500.42500.4250-
Jun 11, 20190.40000.42500.40000.42500.42502,333
Jun 10, 20190.40000.42500.40000.42500.42502,000
Jun 07, 20190.42500.42500.42500.42500.42507,000
Jun 06, 20190.42500.42500.42500.42500.42502,924
Jun 05, 20190.43500.43500.41000.41000.410035,500
Jun 04, 20190.43000.43000.42000.42000.420048,750
Jun 03, 20190.43000.43000.43000.43000.430039,051
May 31, 20190.43500.43500.43500.43500.435015,000
May 30, 20190.47500.47500.47500.47500.4750-
May 29, 20190.47500.47500.47500.47500.47502,504
May 28, 20190.49000.49000.48500.49000.490011,122
May 27, 20190.45000.49500.45000.49500.495010,000
May 24, 20190.49000.49000.49000.49000.4900-
May 23, 20190.46000.49000.46000.49000.490074,500
May 22, 20190.46000.46000.46000.46000.460010,000
May 21, 20190.42500.44000.42500.43000.430014,800
May 17, 20190.45000.45500.45000.45500.455014,500
May 16, 20190.43000.43000.43000.43000.430094,500
May 15, 20190.42500.42500.42500.42500.4250750
May 14, 20190.44000.44000.42500.42500.425032,762
May 13, 20190.46000.46000.43000.43000.430014,021
May 10, 20190.48500.48500.45000.45000.450028,100
May 09, 20190.45000.45500.45000.45000.450012,700
May 08, 20190.46000.46000.46000.46000.46001,900
May 07, 20190.47000.49000.47000.49000.490030,817
May 06, 20190.45500.46500.45000.46500.465030,145
May 03, 20190.47000.48000.46000.48000.480027,472
May 02, 20190.47000.48000.47000.48000.480050,000
May 01, 20190.47000.47000.47000.47000.4700-
Apr 30, 20190.45000.47000.45000.47000.47004,175
Apr 29, 20190.47000.47000.47000.47000.470076,000
Apr 26, 20190.48000.48000.48000.48000.48002,000
Apr 25, 20190.47500.47500.47500.47500.4750-
Apr 24, 20190.46000.47500.46000.47500.47502,025
Apr 23, 20190.49000.49000.46000.46500.465041,021
Apr 22, 20190.48000.48000.47500.47500.47505,300
Apr 18, 20190.49000.49000.49000.49000.49001,504
Apr 17, 20190.49000.51000.48000.50000.500037,350
Apr 16, 20190.42000.48000.42000.47000.4700127,987
Apr 15, 20190.49000.49000.43000.43000.430049,964
Apr 12, 20190.45000.45000.45000.45000.45001,000
Apr 11, 20190.47000.47000.47000.47000.4700-
Apr 10, 20190.48000.48000.45500.47000.470035,750
Apr 09, 20190.50000.50000.49000.50000.5000194,860
Apr 08, 20190.52000.52000.50000.52000.520085,466
Apr 05, 20190.52000.52000.52000.52000.520024,000
Apr 04, 20190.52000.53000.52000.52000.520014,000
Apr 03, 20190.52000.54000.52000.52000.520064,009
Apr 02, 20190.54000.55000.52000.54000.5400135,813
Apr 01, 20190.53000.55000.53000.55000.5500302,271
Mar 29, 20190.51000.52000.49500.52000.520069,272
Mar 28, 20190.54000.54000.51000.52000.520082,144
Mar 27, 20190.55000.55000.50000.55000.5500180,615
Mar 26, 20190.55000.56000.54000.54000.540078,611
Mar 25, 20190.51000.57000.51000.55000.5500324,563
Mar 22, 20190.55000.57000.53000.54000.5400546,849
Mar 21, 20190.55000.57000.53000.56000.5600770,776
Mar 20, 20190.56000.58000.52000.54000.5400582,036
Mar 19, 20190.55000.61000.55000.57000.57001,690,607
Mar 18, 20190.44500.55000.44500.55000.55001,767,574
Mar 15, 20190.39000.43000.39000.41500.4150844,379
Mar 14, 20190.37000.39000.36000.39000.3900376,499
Mar 13, 20190.38000.38500.38000.38000.380051,000
Mar 12, 20190.38000.39000.37500.38500.385046,840
Mar 11, 20190.36500.38000.36500.38000.380069,700
Mar 08, 20190.37000.39000.37000.38000.380079,500
Mar 07, 20190.38000.39000.38000.39000.390055,650
Mar 06, 20190.38000.38000.37500.38000.3800107,900
Mar 05, 20190.40500.41000.37000.38500.3850232,721
Mar 04, 20190.39000.41000.37500.41000.4100531,290
Mar 01, 20190.33000.36500.33000.36500.365048,400
Feb 28, 20190.35500.35500.32000.32000.320061,300
Feb 27, 20190.36000.36000.36000.36000.36002,500
Feb 26, 20190.36000.36000.34000.34000.34001,300
Feb 25, 20190.35000.36500.33000.33000.3300209,295
Feb 22, 20190.32500.35000.32500.35000.35005,500
Feb 21, 20190.34000.34000.34000.34000.3400-
Feb 20, 20190.35000.35000.34000.34000.340055,500
Feb 19, 20190.35000.35000.34000.35000.350099,890
Feb 15, 20190.34000.35000.34000.34000.340057,390
Feb 14, 20190.35000.35000.34000.34000.340068,820
Feb 13, 20190.32000.35000.31500.34500.3450129,780
Feb 12, 20190.32000.33000.31500.32000.320026,173
Feb 11, 20190.30500.30500.30500.30500.305015,650
Feb 08, 20190.33500.33500.30500.31000.310041,861
Feb 07, 20190.34000.34500.32000.32000.320015,500
Feb 06, 20190.37000.38500.32000.32000.320047,655
Feb 05, 20190.35000.35000.31000.31000.310019,700
Feb 04, 20190.37000.37000.34000.34000.340031,500
Feb 01, 20190.37000.37000.37000.37000.370012,200
Jan 31, 20190.36500.38000.36000.38000.38008,375
Jan 30, 20190.38500.38500.38500.38500.38501,563
Jan 29, 20190.37000.38500.34000.38000.3800120,900
Jan 28, 20190.37000.38500.37000.37500.375043,140
Jan 25, 20190.37500.39500.36500.39000.390070,338
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...