Canada markets closed

Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0100 (+3.45%)
At close: 03:05PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.29000.30000.29000.30000.3000143,500
May 16, 20240.29000.29000.28500.29000.290040,241
May 15, 20240.27000.29000.26500.29000.290056,650
May 14, 20240.27000.29000.27000.29000.2900120,532
May 13, 20240.27000.28000.26000.26000.2600145,060
May 10, 20240.25000.27000.23000.27000.270065,000
May 09, 20240.26000.26500.26000.26000.260032,000
May 08, 20240.26000.26000.26000.26000.26002,000
May 07, 20240.25000.25000.25000.25000.250010,000
May 06, 20240.23500.25000.23500.25000.250035,700
May 03, 20240.25000.25000.25000.25000.25001,000
May 02, 20240.22000.22500.22000.22500.225028,626
May 01, 20240.23000.23000.23000.23000.23005,000
Apr 30, 20240.23000.23000.22000.22000.220015,000
Apr 29, 20240.23000.23000.23000.23000.23004,000
Apr 26, 20240.22000.22000.22000.22000.2200-
Apr 25, 20240.24000.24000.22000.22000.220010,000
Apr 24, 20240.22000.22500.22000.22500.22504,500
Apr 23, 20240.22000.22000.22000.22000.2200-
Apr 22, 20240.22000.22000.22000.22000.2200-
Apr 19, 20240.22000.22000.22000.22000.22005,000
Apr 18, 20240.22000.22000.21500.21500.215034,500
Apr 17, 20240.22500.22500.22500.22500.22508,029
Apr 16, 20240.22500.22500.22500.22500.22505,000
Apr 15, 20240.23000.23000.23000.23000.23008,000
Apr 12, 20240.23500.23500.23500.23500.23504,514
Apr 11, 20240.25000.25000.22000.22000.220022,670
Apr 10, 20240.25000.25000.25000.25000.25008,000
Apr 09, 20240.25000.25000.25000.25000.2500-
Apr 08, 20240.29500.29500.25000.25000.250017,040
Apr 05, 20240.26000.26000.26000.26000.26005,100
Apr 04, 20240.26500.26500.26500.26500.26502,500
Apr 03, 20240.28000.28000.28000.28000.2800-
Apr 02, 20240.28000.28000.28000.28000.28002,000
Apr 01, 20240.29500.30000.28000.29000.290045,600
Mar 28, 20240.26500.26500.24000.26500.26508,525
Mar 27, 20240.26500.26500.26500.26500.26505,000
Mar 26, 20240.26000.26000.26000.26000.260015,025
Mar 25, 20240.27500.27500.27500.27500.2750-
Mar 22, 20240.26000.27500.26000.27500.27506,500
Mar 21, 20240.28000.28000.28000.28000.28006,316
Mar 20, 20240.29000.29000.29000.29000.2900-
Mar 19, 20240.26500.29000.26500.29000.290039,023
Mar 18, 20240.24500.26500.24500.26500.265032,838
Mar 15, 20240.24500.25000.24500.25000.25007,500
Mar 14, 20240.24500.24500.24500.24500.245013,500
Mar 13, 20240.23500.23500.23500.23500.2350-
Mar 12, 20240.24000.24000.23000.23500.235017,500
Mar 11, 20240.24500.24500.23000.23500.235026,500
Mar 08, 20240.24000.25000.23500.25000.2500249,995
Mar 07, 20240.20500.20500.19500.20500.205039,300
Mar 06, 20240.20500.20500.20500.20500.2050551
Mar 05, 20240.19500.20000.19500.20000.20007,010
Mar 04, 20240.19000.19000.19000.19000.19001,500
Mar 01, 20240.21000.21000.21000.21000.21001,000
Feb 29, 20240.19500.21000.19500.21000.210040,000
Feb 28, 20240.21000.21000.19000.20500.205036,350
Feb 27, 20240.22000.22000.22000.22000.22002,000
Feb 26, 20240.22000.22000.22000.22000.2200-
Feb 23, 20240.19500.22000.18500.22000.220033,800
Feb 22, 20240.21500.21500.21500.21500.21502,500
Feb 21, 20240.20500.20500.20500.20500.205017,000
Feb 20, 20240.22500.22500.22500.22500.22501,000
Feb 16, 20240.21500.22500.21500.22500.22503,500
Feb 15, 20240.21000.21500.21000.21500.215026,511
Feb 14, 20240.22000.22000.22000.22000.22001,500
Feb 13, 20240.25000.25000.25000.25000.2500-
Feb 12, 20240.24500.25000.24500.25000.25003,000
Feb 09, 20240.21000.21000.21000.21000.21002,000
Feb 08, 20240.17500.21000.17500.21000.210027,949
Feb 07, 20240.20000.20000.18000.18000.180038,000
Feb 06, 20240.20000.20000.20000.20000.2000-
Feb 05, 20240.20000.20500.20000.20000.200073,300
Feb 02, 20240.21000.21500.20000.20500.205067,042
Feb 01, 20240.23000.23000.21000.21000.210051,900
Jan 31, 20240.23500.24000.21500.23000.230013,800
Jan 30, 20240.20500.20500.20500.20500.2050-
Jan 29, 20240.22000.22000.20500.20500.205023,000
Jan 26, 20240.24000.24000.23000.23500.23509,500
Jan 25, 20240.26000.26000.26000.26000.2600-
Jan 24, 20240.26000.26000.26000.26000.2600700
Jan 23, 20240.21500.24000.21500.24000.24008,700
Jan 22, 20240.24000.24000.24000.24000.2400-
Jan 19, 20240.24000.24000.24000.24000.2400-
Jan 18, 20240.24000.24000.24000.24000.2400-
Jan 17, 20240.24000.24000.24000.24000.24002,000
Jan 16, 20240.25500.25500.25500.25500.25501,000
Jan 15, 20240.25500.25500.22500.22500.22505,910
Jan 12, 20240.24500.24500.24000.24000.24007,000
Jan 11, 20240.25000.25000.25000.25000.250050,300
Jan 10, 20240.27000.27000.23000.24000.240013,151
Jan 09, 20240.25000.25000.25000.25000.2500500
Jan 08, 20240.24500.24500.24500.24500.2450-
Jan 05, 20240.24500.24500.24500.24500.2450-
Jan 04, 20240.24500.24500.24500.24500.24509,500
Jan 03, 20240.26500.26500.25000.25000.250022,000
Jan 02, 20240.27000.27000.27000.27000.270028,045
Dec 29, 20230.21000.30000.21000.30000.300084,200
Dec 28, 20230.21000.21000.21000.21000.2100-
Dec 27, 20230.23000.24500.21000.21000.210030,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...