STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

Nova Cannabis Inc. (NOVC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7200

0.0000

(0.00%)

As of 09:57AM EDT. Market open.

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	5,179
Mar 30, 2023	0.7000	0.7200	0.7000	0.7200	0.7200	23,000
Mar 29, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	16,500
Mar 28, 2023	0.7800	0.7800	0.6900	0.7000	0.7000	85,900
Mar 27, 2023	0.7600	0.7800	0.7500	0.7800	0.7800	2,900
Mar 24, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 23, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 22, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	1,700
Mar 21, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Mar 20, 2023	0.8100	0.8100	0.7900	0.7900	0.7900	2,000
Mar 17, 2023	0.7900	0.8100	0.7900	0.8100	0.8100	12,500
Mar 16, 2023	0.7900	0.8100	0.7900	0.7900	0.7900	5,000
Mar 15, 2023	0.7700	0.8000	0.7400	0.8000	0.8000	14,800
Mar 14, 2023	0.7400	0.7900	0.7400	0.7900	0.7900	2,100
Mar 13, 2023	0.7000	0.7500	0.7000	0.7200	0.7200	9,400
Mar 10, 2023	0.7600	0.7600	0.6900	0.6900	0.6900	4,900
Mar 09, 2023	0.8000	0.8000	0.7500	0.7600	0.7600	4,000
Mar 08, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Mar 07, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 06, 2023	0.7800	0.7900	0.7700	0.7700	0.7700	2,800
Mar 03, 2023	0.7100	0.8200	0.7100	0.7800	0.7800	11,600
Mar 02, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	250,700
Mar 01, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	3,400
Feb 28, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 27, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	700
Feb 24, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Feb 23, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 22, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,200
Feb 21, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	3,700
Feb 17, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	5,600
Feb 16, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Feb 15, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	1,100
Feb 14, 2023	0.7800	0.7900	0.7800	0.7800	0.7800	12,300
Feb 13, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 10, 2023	0.8700	0.8700	0.8100	0.8100	0.8100	11,600
Feb 09, 2023	0.8100	0.8200	0.8100	0.8200	0.8200	1,700
Feb 08, 2023	0.8200	0.8200	0.7500	0.7900	0.7900	197,100
Feb 07, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,100
Feb 06, 2023	0.8300	0.8400	0.8200	0.8400	0.8400	1,700
Feb 03, 2023	0.8700	0.8700	0.8500	0.8500	0.8500	213,700
Feb 02, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,100
Feb 01, 2023	0.8600	0.9100	0.8600	0.8800	0.8800	12,700
Jan 31, 2023	0.8600	0.8800	0.8600	0.8800	0.8800	1,000
Jan 30, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	1,400
Jan 27, 2023	0.8400	0.9100	0.8400	0.9100	0.9100	20,500
Jan 26, 2023	0.8700	0.8800	0.8500	0.8500	0.8500	4,100
Jan 25, 2023	0.7500	0.8000	0.7500	0.8000	0.8000	10,300
Jan 24, 2023	0.7800	0.7900	0.7800	0.7900	0.7900	5,900
Jan 23, 2023	0.7600	0.7900	0.7600	0.7900	0.7900	2,400
Jan 20, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	7,800
Jan 19, 2023	0.7800	0.8000	0.7800	0.8000	0.8000	16,000
Jan 18, 2023	0.8000	0.8100	0.7800	0.7800	0.7800	467,900
Jan 17, 2023	0.7600	0.8000	0.7600	0.8000	0.8000	44,400
Jan 16, 2023	0.6500	0.9200	0.6500	0.7200	0.7200	247,200
Jan 13, 2023	0.7500	0.7500	0.6500	0.6500	0.6500	38,500
Jan 12, 2023	0.9000	0.9000	0.7400	0.7400	0.7400	201,400
Jan 11, 2023	0.8800	0.8800	0.7950	0.8200	0.8200	22,000
Jan 10, 2023	0.9300	0.9300	0.9000	0.9000	0.9000	16,500
Jan 09, 2023	0.9300	0.9500	0.9300	0.9500	0.9500	4,500
Jan 06, 2023	0.9300	1.0000	0.9300	1.0000	1.0000	14,500
Jan 05, 2023	0.9900	0.9900	0.8900	0.8900	0.8900	8,900
Jan 04, 2023	1.0100	1.0300	0.9000	0.9100	0.9100	87,300
Jan 03, 2023	1.2600	1.2800	1.0100	1.1400	1.1400	79,100
Dec 30, 2022	1.1300	1.3600	1.1300	1.2400	1.2400	158,700
Dec 29, 2022	0.9900	1.4100	0.9900	1.1300	1.1300	85,600
Dec 28, 2022	0.9600	1.1000	0.9600	0.9900	0.9900	21,300
Dec 23, 2022	0.8800	1.0000	0.8000	0.9500	0.9500	195,700
Dec 22, 2022	1.0900	1.0900	0.9000	0.9000	0.9000	46,700
Dec 21, 2022	0.9500	1.1800	0.9500	1.0000	1.0000	227,800
Dec 20, 2022	0.6800	0.8500	0.6800	0.8300	0.8300	72,500
Dec 19, 2022	0.5500	0.6800	0.5500	0.6500	0.6500	29,100
Dec 16, 2022	0.6500	0.7500	0.6500	0.7200	0.7200	24,700
Dec 15, 2022	0.7100	0.7700	0.6400	0.6500	0.6500	44,200
Dec 14, 2022	0.6800	0.7650	0.6100	0.6200	0.6200	37,200
Dec 13, 2022	0.4900	0.8200	0.4900	0.6000	0.6000	1,819,600
Dec 12, 2022	0.4700	0.4700	0.4500	0.4700	0.4700	113,500
Dec 09, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	228,000
Dec 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	132,500
Dec 07, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	5,700
Dec 06, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,900
Dec 05, 2022	0.4200	0.4200	0.3800	0.3900	0.3900	39,400
Dec 02, 2022	0.5200	0.5800	0.3400	0.4000	0.4000	250,700
Dec 01, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	12,100
Nov 30, 2022	0.5500	0.5600	0.5200	0.5300	0.5300	26,800
Nov 29, 2022	0.5600	0.5600	0.5400	0.5400	0.5400	3,200
Nov 28, 2022	0.5500	0.5700	0.5500	0.5700	0.5700	71,300
Nov 25, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 24, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 23, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Nov 22, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	11,600
Nov 21, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	100
Nov 18, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	19,300
Nov 17, 2022	0.5500	0.5700	0.5300	0.5400	0.5400	14,700
Nov 16, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	1,600
Nov 15, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	15,000
Nov 14, 2022	0.6300	0.6300	0.5200	0.5600	0.5600	25,500
Nov 11, 2022	0.6000	0.6200	0.5900	0.6200	0.6200	53,000
Nov 10, 2022	0.6100	0.6100	0.5700	0.5700	0.5700	41,600
Nov 09, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	14,100
Nov 08, 2022	0.6800	0.7000	0.6200	0.6200	0.6200	30,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,075.86+134.87(+0.68%)

S&P 5004,070.05+19.22(+0.47%)

DOW33,018.28+159.25(+0.48%)

CAD/USD0.7393-0.0003(-0.0414%)

CRUDE OIL75.21+0.84(+1.13%)

BTC-CAD38,403.04-113.07(-0.29%)

STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

Nova Cannabis Inc. (NOVC.TO)

S&P/TSX
20,075.86
+134.87(+0.68%)

S&P 500
4,070.05
+19.22(+0.47%)

DOW
33,018.28
+159.25(+0.48%)

CAD/USD
0.7393
-0.0003(-0.0414%)

CRUDE OIL
75.21
+0.84(+1.13%)

BTC-CAD
38,403.04
-113.07(-0.29%)