Canada Markets open in 8 hrs 3 mins

Nabis Holdings Inc. (NAB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2950-0.0250 (-7.81%)
At close: 12:21PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20220.26500.26500.26500.26500.2650-
Jan. 24, 20220.26500.26500.26000.26500.265015,500
Jan. 21, 20220.29000.29000.25000.27000.2700194,083
Jan. 20, 20220.30000.31500.30000.31500.315044,000
Jan. 19, 20220.29000.29000.29000.29000.2900500
Jan. 18, 20220.30500.30500.30500.30500.3050-
Jan. 17, 20220.30500.30500.30500.30500.3050-
Jan. 14, 20220.30500.30500.30500.30500.3050-
Jan. 13, 20220.30500.30500.30500.30500.3050500
Jan. 12, 20220.29500.29500.29500.29500.29501,000
Jan. 11, 20220.29500.29500.29500.29500.2950-
Jan. 10, 20220.29500.29500.29500.29500.29502,893
Jan. 07, 20220.29500.32000.29500.32000.32007,000
Jan. 06, 20220.29500.29500.29500.29500.29502,000
Jan. 05, 20220.33000.33000.29500.30000.300070,000
Jan. 04, 20220.29500.31000.29500.31000.310027,000
Dec. 31, 20210.28000.29500.27500.29500.295040,500
Dec. 30, 20210.27500.27500.27000.27000.270010,001
Dec. 29, 20210.27000.27000.27000.27000.2700-
Dec. 24, 20210.27000.27000.27000.27000.2700-
Dec. 23, 20210.27000.27000.27000.27000.27001,090
Dec. 22, 20210.28000.28000.28000.28000.28005,000
Dec. 21, 20210.26000.26000.26000.26000.2600-
Dec. 20, 20210.26000.26000.26000.26000.2600-
Dec. 17, 20210.26000.26000.26000.26000.260018,139
Dec. 16, 20210.27000.27000.27000.27000.270014,002
Dec. 15, 20210.27000.27000.26000.26000.260019,500
Dec. 14, 20210.25500.26500.25000.26500.2650166,000
Dec. 13, 20210.27000.27000.25000.25500.255075,500
Dec. 10, 20210.28000.28000.27000.27000.270014,000
Dec. 09, 20210.31000.31000.26000.28000.280083,900
Dec. 08, 20210.31000.33000.30000.31000.310028,165
Dec. 07, 20210.41000.41000.31000.31000.310038,970
Dec. 06, 20210.44000.44000.44000.44000.44001,000
Dec. 03, 20210.46500.46500.42000.46500.46503,500
Dec. 02, 20210.40500.50000.40000.50000.5000146,239
Dec. 01, 20210.47000.47000.38500.41000.4100145,872
Nov. 30, 20210.42000.54000.40000.54000.5400582,816
Nov. 29, 20210.28000.41500.28000.41500.4150501,138
Nov. 26, 20210.28000.28000.28000.28000.2800-
Nov. 25, 20210.28000.28000.28000.28000.2800-
Nov. 24, 20210.31000.31000.28000.28000.280078,501
Nov. 23, 20210.28500.30000.28500.30000.300021,107
Nov. 22, 20210.29500.31500.29000.29500.2950158,515
Nov. 19, 20210.32000.33000.28000.28000.2800114,708
Nov. 18, 20210.27500.36000.27500.36000.3600651,965
Nov. 17, 20210.20500.31000.20000.27500.27501,630,959
Nov. 16, 20210.24500.24500.15000.16500.1650905,075
Nov. 15, 20210.27500.27500.27500.27500.27505,000
Nov. 12, 20210.28000.28000.28000.28000.2800-
Nov. 11, 20210.23000.28000.23000.28000.28007,055
Nov. 10, 20210.27500.27500.27500.27500.2750-
Nov. 09, 20210.27500.27500.27500.27500.2750-
Nov. 08, 20210.25000.27500.23500.27500.275015,276
Nov. 05, 20210.22000.28000.20000.27500.275088,500
Nov. 04, 20210.28000.28000.28000.28000.2800800
Nov. 03, 20210.28000.28000.28000.28000.28002,000
Nov. 02, 20210.28000.28000.28000.28000.2800-
Nov. 01, 20210.28000.28000.28000.28000.2800-
Oct. 29, 20210.28000.28000.28000.28000.28002,500
Oct. 28, 20210.28000.28000.28000.28000.2800-
Oct. 27, 20210.22000.28000.22000.28000.28009,110
Oct. 26, 20210.28000.28000.28000.28000.2800-
Oct. 25, 20210.28000.28000.28000.28000.280015,000
Oct. 22, 20210.28500.28500.28500.28500.28506,787
Oct. 21, 20210.21500.27500.21500.27500.27505,800
Oct. 20, 20210.21000.21000.21000.21000.210010,000
Oct. 19, 20210.20500.28500.20500.28500.28508,082
Oct. 18, 20210.22000.28500.22000.28500.28503,500
Oct. 15, 20210.29500.29500.29500.29500.2950-
Oct. 14, 20210.29500.29500.25000.29500.295012,055
Oct. 13, 20210.30000.30000.30000.30000.3000-
Oct. 12, 20210.30000.30000.30000.30000.3000-
Oct. 08, 20210.30000.30000.30000.30000.3000-
Oct. 07, 20210.30000.30000.30000.30000.3000-
Oct. 06, 20210.30000.30000.30000.30000.3000-
Oct. 05, 20210.30000.30000.30000.30000.3000-
Oct. 04, 20210.30000.30000.30000.30000.3000-
Oct. 01, 20210.30000.30000.30000.30000.3000-
Sep. 30, 20210.30000.30000.30000.30000.3000-
Sep. 29, 20210.30000.30000.30000.30000.3000-
Sep. 28, 20210.30000.30000.30000.30000.30001,992
Sep. 27, 20210.30000.30000.30000.30000.3000-
Sep. 24, 20210.30000.30000.30000.30000.3000-
Sep. 23, 20210.30000.30000.30000.30000.3000-
Sep. 22, 20210.29000.30000.25000.30000.300038,337
Sep. 21, 20210.35000.35000.35000.35000.3500-
Sep. 20, 20210.35000.35000.35000.35000.3500-
Sep. 17, 20210.35000.35000.35000.35000.3500-
Sep. 16, 20210.35000.35000.35000.35000.3500-
Sep. 15, 20210.35000.35000.35000.35000.3500-
Sep. 14, 20210.35000.35000.35000.35000.3500-
Sep. 13, 20210.35000.35000.35000.35000.3500-
Sep. 10, 20210.35000.35000.35000.35000.3500-
Sep. 09, 20210.35000.35000.35000.35000.3500-
Sep. 08, 20210.35000.35000.35000.35000.3500-
Sep. 07, 20210.35000.35000.35000.35000.3500-
Sep. 03, 20210.27000.35000.27000.35000.35006,000
Sep. 02, 20210.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...