Nanalysis Scientific Corp. (NSCI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 1.5300 | 1.5300 | 1.4000 | 1.4100 | 1.4100 | 55,217 |
| Dec. 02, 2021 | 1.4300 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 49,000 |
| Dec. 01, 2021 | 1.5000 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 10,682 |
| Nov. 30, 2021 | 1.5300 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 118,497 |
| Nov. 29, 2021 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 49,654 |
| Nov. 26, 2021 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 60,738 |
| Nov. 25, 2021 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 60,149 |
| Nov. 24, 2021 | 1.4100 | 1.5900 | 1.4000 | 1.5800 | 1.5800 | 84,577 |
| Nov. 23, 2021 | 1.5200 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 28,332 |
| Nov. 22, 2021 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 47,634 |
| Nov. 19, 2021 | 1.5500 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 259,821 |
| Nov. 18, 2021 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 104,913 |
| Nov. 17, 2021 | 1.5100 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 46,221 |
| Nov. 16, 2021 | 1.5500 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 27,828 |
| Nov. 15, 2021 | 1.7000 | 1.7000 | 1.5200 | 1.5500 | 1.5500 | 172,174 |
| Nov. 12, 2021 | 1.7200 | 1.7400 | 1.5800 | 1.5900 | 1.5900 | 175,468 |
| Nov. 11, 2021 | 1.5500 | 1.7600 | 1.5400 | 1.6900 | 1.6900 | 424,677 |
| Nov. 10, 2021 | 1.5000 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 124,294 |
| Nov. 09, 2021 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 69,780 |
| Nov. 08, 2021 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 104,868 |
| Nov. 05, 2021 | 1.4600 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 70,559 |
| Nov. 04, 2021 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 67,923 |
| Nov. 03, 2021 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 86,823 |
| Nov. 02, 2021 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 148,948 |
| Nov. 01, 2021 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 94,791 |
| Oct. 29, 2021 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 106,055 |
| Oct. 28, 2021 | 1.5000 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 266,333 |
| Oct. 27, 2021 | 1.4200 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 148,582 |
| Oct. 26, 2021 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 142,510 |
| Oct. 25, 2021 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 93,484 |
| Oct. 22, 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 25,400 |
| Oct. 21, 2021 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 106,418 |
| Oct. 20, 2021 | 1.2100 | 1.3400 | 1.2100 | 1.3400 | 1.3400 | 69,810 |
| Oct. 19, 2021 | 1.2400 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 45,188 |
| Oct. 18, 2021 | 1.2100 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 22,717 |
| Oct. 15, 2021 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 24,700 |
| Oct. 14, 2021 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 58,691 |
| Oct. 13, 2021 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 25,275 |
| Oct. 12, 2021 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 27,435 |
| Oct. 08, 2021 | 1.2200 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 11,735 |
| Oct. 07, 2021 | 1.1600 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 19,155 |
| Oct. 06, 2021 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 81,487 |
| Oct. 05, 2021 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 55,029 |
| Oct. 04, 2021 | 1.3200 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 29,050 |
| Oct. 01, 2021 | 1.2900 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 131,506 |
| Sep. 30, 2021 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 45,418 |
| Sep. 29, 2021 | 1.4100 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 136,219 |
| Sep. 28, 2021 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 317,240 |
| Sep. 27, 2021 | 1.3500 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 123,638 |
| Sep. 24, 2021 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 124,068 |
| Sep. 23, 2021 | 1.3800 | 1.3800 | 1.2300 | 1.2500 | 1.2500 | 297,249 |
| Sep. 22, 2021 | 1.0500 | 1.2100 | 1.0500 | 1.2000 | 1.2000 | 223,497 |
| Sep. 21, 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 54,502 |
| Sep. 20, 2021 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 45,781 |
| Sep. 17, 2021 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | 1.0600 | 41,860 |
| Sep. 16, 2021 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 338,946 |
| Sep. 15, 2021 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 23,620 |
| Sep. 14, 2021 | 1.1400 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 84,471 |
| Sep. 13, 2021 | 1.2200 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 115,564 |
| Sep. 10, 2021 | 1.1400 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 170,687 |
| Sep. 09, 2021 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 65,470 |
| Sep. 08, 2021 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 13,000 |
| Sep. 07, 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 6,368 |
| Sep. 03, 2021 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 73,110 |
| Sep. 02, 2021 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 100,816 |
| Sep. 01, 2021 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 150,654 |
| Aug. 31, 2021 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 33,825 |
| Aug. 30, 2021 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 124,826 |
| Aug. 27, 2021 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 186,597 |
| Aug. 26, 2021 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 26,120 |
| Aug. 25, 2021 | 1.0900 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 380,118 |
| Aug. 24, 2021 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 167,596 |
| Aug. 23, 2021 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 157,812 |
| Aug. 20, 2021 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 42,863 |
| Aug. 19, 2021 | 1.1600 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 338,780 |
| Aug. 18, 2021 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 56,445 |
| Aug. 17, 2021 | 1.1200 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 600,233 |
| Aug. 16, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 257,185 |
| Aug. 13, 2021 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 37,856 |
| Aug. 12, 2021 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 36,324 |
| Aug. 11, 2021 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 151,251 |
| Aug. 10, 2021 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 500,454 |
| Aug. 09, 2021 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 258,666 |
| Aug. 06, 2021 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 82,738 |
| Aug. 05, 2021 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 144,085 |
| Aug. 04, 2021 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 115,909 |
| Aug. 03, 2021 | 1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 180,323 |
| Jul. 30, 2021 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 76,850 |
| Jul. 29, 2021 | 1.1500 | 1.2500 | 1.0700 | 1.1900 | 1.1900 | 442,253 |
| Jul. 28, 2021 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 64,460 |
| Jul. 27, 2021 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 60,286 |
| Jul. 26, 2021 | 1.4000 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 127,081 |
| Jul. 23, 2021 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 67,166 |
| Jul. 22, 2021 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 166,708 |
| Jul. 21, 2021 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 77,343 |
| Jul. 20, 2021 | 1.3500 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 83,639 |
| Jul. 19, 2021 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 75,842 |
| Jul. 16, 2021 | 1.3400 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 159,720 |
| Jul. 15, 2021 | 1.3100 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 299,182 |
| Jul. 14, 2021 | 1.4300 | 1.4700 | 1.2100 | 1.3200 | 1.3200 | 244,538 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
