Canada markets open in 36 minutes

Indiva Limited (NDVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0050 (+5.88%)
At close: 02:41PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.08000.09000.08000.09000.090032,200
Mar 26, 20240.08500.08500.08500.08500.08503,200
Mar 25, 20240.08500.08500.08500.08500.085034,400
Mar 22, 20240.07500.08000.07000.08000.0800264,000
Mar 21, 20240.08500.08500.07500.07500.075082,300
Mar 20, 20240.08000.08000.06500.08000.0800143,200
Mar 19, 20240.08000.08000.08000.08000.0800126,000
Mar 18, 20240.08000.08000.08000.08000.08002,800
Mar 15, 20240.08000.08000.08000.08000.080051,100
Mar 14, 20240.08000.08000.08000.08000.080053,900
Mar 13, 20240.08000.08000.08000.08000.0800112,200
Mar 12, 20240.09000.09000.08500.08500.085094,100
Mar 11, 20240.08500.08500.08500.08500.08508,500
Mar 08, 20240.09000.09000.09000.09000.090023,000
Mar 07, 20240.09000.09000.09000.09000.0900300
Mar 06, 20240.09500.10000.09000.09000.0900144,000
Mar 05, 20240.09500.09500.09500.09500.095035,000
Mar 04, 20240.10000.10000.09000.09500.095045,800
Mar 01, 20240.08000.10000.08000.10000.1000472,100
Feb 29, 20240.09000.09000.08000.08000.080063,800
Feb 28, 20240.09000.09000.08000.09000.090015,400
Feb 27, 20240.08000.08000.08000.08000.08004,300
Feb 26, 20240.08000.08000.08000.08000.08007,100
Feb 23, 20240.09000.09000.08000.08000.080088,300
Feb 22, 20240.08500.09000.08000.09000.090066,000
Feb 21, 20240.08500.08500.08000.08000.0800253,000
Feb 20, 20240.08500.09000.08500.09000.090029,000
Feb 16, 20240.09500.09500.09500.09500.0950400
Feb 15, 20240.09000.09500.09000.09500.09503,400
Feb 14, 20240.08500.09500.08500.09500.095035,300
Feb 13, 20240.09000.09000.08500.08500.085021,400
Feb 12, 20240.09500.09500.09000.09500.0950214,000
Feb 09, 20240.09000.09000.09000.09000.090024,000
Feb 08, 20240.09000.09000.09000.09000.09009,000
Feb 07, 20240.09000.09000.09000.09000.09002,400
Feb 06, 20240.09000.09000.09000.09000.090063,000
Feb 05, 20240.10000.10000.09000.09000.090023,300
Feb 02, 20240.09000.09500.09000.09000.090018,300
Feb 01, 20240.09500.09500.09500.09500.095010,400
Jan 31, 20240.09500.09500.09500.09500.095012,100
Jan 30, 20240.09500.09500.09500.09500.09506,400
Jan 29, 20240.10500.10500.10000.10000.100038,600
Jan 26, 20240.10000.10000.10000.10000.10008,000
Jan 25, 20240.10000.10000.10000.10000.100026,000
Jan 24, 20240.09500.09500.09500.09500.0950-
Jan 23, 20240.10000.10000.09500.09500.095062,600
Jan 22, 20240.10500.10500.10000.10000.1000130,100
Jan 19, 20240.10000.10500.09500.10500.105026,500
Jan 18, 20240.10500.10500.10000.10000.1000659,600
Jan 17, 20240.11000.11000.10500.10500.105035,900
Jan 16, 20240.11000.12000.11000.12000.120023,500
Jan 15, 20240.11500.12000.10000.12000.120094,100
Jan 12, 20240.11000.12000.11000.11000.110034,500
Jan 11, 20240.11000.11500.11000.11500.115045,100
Jan 10, 20240.12000.12000.10500.11500.1150144,000
Jan 09, 20240.12000.12000.11500.12000.1200102,800
Jan 08, 20240.12000.12500.11000.12500.1250140,900
Jan 05, 20240.11500.12000.11000.11500.1150328,500
Jan 04, 20240.10000.12000.10000.12000.1200342,600
Jan 03, 20240.09000.09500.09000.09500.095035,400
Jan 02, 20240.09000.10000.09000.09500.095035,700
Dec 29, 20230.08500.09500.08500.09500.0950129,100
Dec 28, 20230.09000.09000.09000.09000.09002,400
Dec 27, 20230.07500.08500.07500.08500.0850187,500
Dec 22, 20230.08500.09000.08500.09000.090024,200
Dec 21, 20230.08000.08000.08000.08000.080020,000
Dec 20, 20230.09000.09000.08000.08500.085055,500
Dec 19, 20230.08000.09000.08000.09000.090044,000
Dec 18, 20230.08000.08000.08000.08000.08002,600
Dec 15, 20230.07500.08500.07500.08500.085029,800
Dec 14, 20230.07500.08000.07500.08000.0800104,400
Dec 13, 20230.08000.08500.07500.08000.0800103,500
Dec 12, 20230.09500.09500.08000.08500.0850400,500
Dec 11, 20230.10000.10000.09500.09500.095013,300
Dec 08, 20230.09500.11000.09500.09500.095086,600
Dec 07, 20230.10000.11000.10000.10500.105060,600
Dec 06, 20230.10500.11000.10000.10000.1000232,600
Dec 05, 20230.11500.12500.11000.11000.1100266,600
Dec 04, 20230.07000.11000.07000.11000.1100398,900
Dec 01, 20230.07000.07500.07000.07000.070020,400
Nov 30, 20230.07000.07500.07000.07000.0700154,000
Nov 29, 20230.06000.06500.06000.06500.065024,200
Nov 28, 20230.06000.06000.06000.06000.060031,000
Nov 27, 20230.06500.06500.06500.06500.065024,100
Nov 24, 20230.06000.06500.06000.06500.0650147,200
Nov 23, 20230.06500.06500.06500.06500.065020,000
Nov 22, 20230.06500.07000.05500.06500.0650742,300
Nov 21, 20230.06000.06500.06000.06500.06501,766,000
Nov 20, 20230.05500.05500.05000.05500.0550113,000
Nov 17, 20230.05000.05500.05000.05000.0500121,000
Nov 16, 20230.05000.05000.04500.05000.050082,000
Nov 15, 20230.05500.05500.04000.05000.0500258,000
Nov 14, 20230.05000.05500.05000.05000.050038,400
Nov 13, 20230.05500.05500.05000.05000.050069,000
Nov 10, 20230.05000.05000.05000.05000.050095,000
Nov 09, 20230.05000.05000.05000.05000.050091,000
Nov 08, 20230.05000.05000.05000.05000.0500-
Nov 07, 20230.05500.05500.05000.05000.050053,500
Nov 06, 20230.05500.05500.05500.05500.055029,700
Nov 03, 20230.06000.06000.05500.05500.055042,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...