Canada markets close in 2 hours 49 minutes

Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2650-0.0050 (-1.85%)
As of 01:08PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.27000.27000.26500.26500.265017,945
Nov 28, 20220.28000.28000.27000.27000.27003,110
Nov 25, 20220.27500.28000.27500.28000.280014,850
Nov 24, 20220.26000.27500.26000.27500.275051,576
Nov 23, 20220.26500.26500.26000.26500.265030,500
Nov 22, 20220.26500.27000.26000.27000.270038,800
Nov 21, 20220.26000.27000.25500.27000.270043,235
Nov 18, 20220.27000.27000.27000.27000.2700-
Nov 17, 20220.27500.27500.27000.27000.2700100,200
Nov 16, 20220.25000.29000.25000.27000.2700144,945
Nov 15, 20220.26000.26000.25000.25000.2500144,674
Nov 14, 20220.27000.27000.25500.26000.260070,575
Nov 11, 20220.27000.28000.26000.26500.2650209,020
Nov 10, 20220.26000.26000.25000.26000.260058,000
Nov 09, 20220.25500.26000.25000.26000.260059,013
Nov 08, 20220.25500.25500.25500.25500.255054,500
Nov 07, 20220.25500.26000.25000.25000.250041,900
Nov 04, 20220.27000.27000.25500.25500.255043,300
Nov 03, 20220.26000.26000.26000.26000.260017,315
Nov 02, 20220.27000.27000.25500.25500.2550131,504
Nov 01, 20220.27000.27000.26500.26500.265029,598
Oct 31, 20220.27000.27000.27000.27000.27009,000
Oct 28, 20220.27500.27500.27000.27000.27005,000
Oct 27, 20220.27000.27500.26500.27500.275019,500
Oct 26, 20220.29000.29000.26500.27000.270066,504
Oct 25, 20220.28000.28000.26500.28000.280084,934
Oct 24, 20220.29000.29000.29000.29000.2900-
Oct 21, 20220.29000.29000.29000.29000.2900-
Oct 20, 20220.29000.29000.29000.29000.290012,000
Oct 19, 20220.29500.29500.28000.28000.280016,050
Oct 18, 20220.29500.30000.29500.29500.295027,900
Oct 17, 20220.29000.29000.27500.27500.275056,501
Oct 14, 20220.28500.30000.28500.29000.290073,500
Oct 13, 20220.31000.31000.26500.28000.280066,260
Oct 12, 20220.31000.31000.31000.31000.310011,000
Oct 11, 20220.31000.31000.31000.31000.3100500
Oct 07, 20220.31500.31500.31500.31500.3150-
Oct 06, 20220.33000.33000.30000.31500.315020,500
Oct 05, 20220.33500.33500.33000.33000.330016,000
Oct 04, 20220.33000.35000.33000.33000.33006,500
Oct 03, 20220.34000.34000.32500.32500.32507,000
Sept 30, 20220.30000.35000.30000.34500.345058,500
Sept 29, 20220.29500.29500.29000.29000.29004,009
Sept 28, 20220.28500.29500.28000.29500.295071,506
Sept 27, 20220.27500.27500.27500.27500.27501,514
Sept 26, 20220.29000.29000.26000.26000.260089,010
Sept 23, 20220.33000.33000.29000.29000.290036,500
Sept 22, 20220.32000.32000.31500.31500.315031,000
Sept 21, 20220.32000.32000.32000.32000.32004,500
Sept 20, 20220.31500.31500.31500.31500.3150800
Sept 19, 20220.32000.32000.30500.30500.305010,000
Sept 16, 20220.31000.33000.29500.33000.330043,300
Sept 15, 20220.30000.30000.29000.30000.300043,200
Sept 14, 20220.29000.30000.28500.29000.290072,044
Sept 13, 20220.32000.32000.29500.29500.2950148,878
Sept 12, 20220.32000.33000.32000.33000.330030,000
Sept 09, 20220.32000.32000.32000.32000.320012,500
Sept 08, 20220.32500.32500.32000.32000.320025,000
Sept 07, 20220.32000.32000.31500.31500.31508,100
Sept 06, 20220.32500.32500.31500.32000.320040,500
Sept 02, 20220.33500.33500.32000.32000.320016,500
Sept 01, 20220.33000.33000.32500.32500.325010,000
Aug 31, 20220.34500.34500.33000.33000.33008,000
Aug 30, 20220.33000.34000.33000.34000.34005,500
Aug 29, 20220.34000.34000.33500.33500.335020,200
Aug 26, 20220.33500.34000.33000.33000.330040,000
Aug 25, 20220.33000.33000.32500.32500.325038,000
Aug 24, 20220.34500.35000.33500.33500.335022,693
Aug 23, 20220.32000.32000.32000.32000.3200-
Aug 22, 20220.32000.32000.32000.32000.320013,500
Aug 19, 20220.35000.35000.32500.33000.330044,739
Aug 18, 20220.35000.35000.35000.35000.35006,000
Aug 17, 20220.37000.37000.35000.35000.350025,500
Aug 16, 20220.33000.36500.30500.35000.3500209,704
Aug 15, 20220.35500.35500.31000.32000.3200152,142
Aug 12, 20220.39500.39500.34500.35500.355082,146
Aug 11, 20220.39000.39500.39000.39500.39509,920
Aug 10, 20220.39000.39500.39000.39000.39007,955
Aug 09, 20220.39000.39000.39000.39000.39007,500
Aug 08, 20220.39000.40000.39000.39000.390019,650
Aug 05, 20220.38500.40000.38500.40000.40008,500
Aug 04, 20220.38500.38500.38000.38500.38508,486
Aug 03, 20220.39000.39500.39000.39000.390019,000
Aug 02, 20220.38500.39000.38500.39000.39006,500
Jul 29, 20220.39500.39500.37500.38000.380010,000
Jul 28, 20220.39000.39000.38000.38000.38009,070
Jul 27, 20220.37000.37000.37000.37000.370011,000
Jul 26, 20220.37500.37500.37000.37500.375011,503
Jul 25, 20220.37000.37500.37000.37500.37508,160
Jul 22, 20220.37000.37000.36000.36000.36005,500
Jul 21, 20220.39500.39500.36500.37000.370050,500
Jul 20, 20220.37000.37000.37000.37000.37003,000
Jul 19, 20220.37500.37500.36500.36500.36504,000
Jul 18, 20220.37500.37500.36500.37000.370048,000
Jul 15, 20220.39500.39500.36500.37500.375024,350
Jul 14, 20220.39000.39000.38000.38000.38002,000
Jul 13, 20220.39000.39000.38500.38500.38505,000
Jul 12, 20220.39000.39000.38000.38500.385038,320
Jul 11, 20220.38500.39000.38500.39000.390024,500
Jul 08, 20220.38000.38000.38000.38000.38002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...