Canada Markets open in 1 hr 23 mins

Oncolytics Biotech Inc. (ONC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7000-0.1100 (-6.08%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024------
Oct 10, 20241.81001.81001.61001.70001.7000173,800
Oct 09, 20241.72001.86001.66001.81001.8100183,700
Oct 08, 20242.04002.04001.65001.73001.7300605,000
Oct 07, 20241.50002.08001.50001.91001.9100943,100
Oct 04, 20241.30001.53001.29001.49001.4900587,300
Oct 03, 20241.19001.27001.17001.27001.270099,800
Oct 02, 20241.19001.20001.15001.20001.2000112,100
Oct 01, 20241.18001.19001.16001.18001.1800108,700
Sept 30, 20241.22001.22001.18001.19001.190087,700
Sept 27, 20241.22001.22001.20001.20001.200017,100
Sept 26, 20241.21001.24001.20001.22001.220021,000
Sept 25, 20241.25001.25001.20001.23001.230021,700
Sept 24, 20241.26001.26001.21001.22001.220078,200
Sept 23, 20241.30001.30001.23001.23001.230079,100
Sept 20, 20241.29001.31001.25001.26001.2600116,500
Sept 19, 20241.30001.32001.28001.29001.290085,500
Sept 18, 20241.32001.32001.28001.28001.280080,200
Sept 17, 20241.32001.35001.27001.30001.3000177,300
Sept 16, 20241.34001.34001.28001.28001.280031,500
Sept 13, 20241.26001.32001.26001.30001.300023,600
Sept 12, 20241.29001.32001.28001.31001.310016,900
Sept 11, 20241.31001.32001.29001.30001.30006,500
Sept 10, 20241.29001.33001.29001.33001.330013,300
Sept 09, 20241.32001.32001.28001.28001.280030,700
Sept 06, 20241.35001.36001.25001.30001.300057,900
Sept 05, 20241.33001.35001.32001.33001.330018,700
Sept 04, 20241.28001.39001.26001.38001.380091,000
Sept 03, 20241.30001.32001.28001.28001.280025,000
Aug 30, 20241.29001.30001.22001.28001.280083,500
Aug 29, 20241.29001.29001.27001.28001.280032,500
Aug 28, 20241.29001.32001.28001.29001.29009,100
Aug 27, 20241.31001.32001.30001.30001.300059,700
Aug 26, 20241.31001.34001.30001.31001.310013,100
Aug 23, 20241.34001.35001.31001.34001.340017,600
Aug 22, 20241.34001.34001.29001.30001.30005,400
Aug 21, 20241.29001.30001.28001.29001.290031,600
Aug 20, 20241.31001.31001.29001.30001.300022,800
Aug 19, 20241.35001.35001.30001.32001.320059,400
Aug 16, 20241.37001.37001.30001.32001.320025,400
Aug 15, 20241.38001.38001.34001.35001.350018,800
Aug 14, 20241.30001.37001.27001.35001.3500119,100
Aug 13, 20241.29001.29001.20001.25001.250085,700
Aug 12, 20241.35001.37001.29001.30001.300027,400
Aug 09, 20241.36001.37001.34001.36001.360015,100
Aug 08, 20241.36001.36001.35001.35001.350036,100
Aug 07, 20241.41001.43001.36001.37001.370072,200
Aug 06, 20241.38001.41001.35001.39001.390042,700
Aug 02, 20241.44001.44001.40001.40001.400046,900
Aug 01, 20241.44001.48001.42001.48001.480010,200
Jul 31, 20241.47001.47001.42001.45001.45005,100
Jul 30, 20241.45001.45001.43001.43001.430037,200
Jul 29, 20241.44001.47001.44001.47001.470032,900
Jul 26, 20241.45001.45001.42001.44001.440018,300
Jul 25, 20241.40001.43001.40001.42001.42004,600
Jul 24, 20241.41001.42001.40001.41001.41005,500
Jul 23, 20241.45001.45001.42001.42001.42009,200
Jul 22, 20241.44001.44001.41001.42001.420024,000
Jul 19, 20241.43001.43001.41001.41001.4100400
Jul 18, 20241.43001.44001.40001.40001.400014,000
Jul 17, 20241.45001.47001.40001.43001.430038,700
Jul 16, 20241.49001.50001.46001.48001.480025,200
Jul 15, 20241.44001.50001.43001.49001.490073,900
Jul 12, 20241.42001.44001.40001.44001.440024,900
Jul 11, 20241.36001.40001.36001.40001.400011,700
Jul 10, 20241.37001.39001.37001.38001.380051,500
Jul 09, 20241.42001.42001.39001.40001.400016,000
Jul 08, 20241.41001.42001.40001.41001.41008,500
Jul 05, 20241.39001.42001.37001.40001.400023,700
Jul 04, 20241.38001.43001.38001.42001.420024,100
Jul 03, 20241.41001.41001.37001.41001.410011,000
Jul 02, 20241.36001.40001.34001.37001.370032,100
Jun 28, 20241.42001.42001.35001.35001.350027,400
Jun 27, 20241.39001.42001.38001.38001.380032,300
Jun 26, 20241.37001.43001.37001.42001.420028,500
Jun 25, 20241.37001.38001.37001.37001.370033,600
Jun 24, 20241.35001.38001.34001.37001.370034,700
Jun 21, 20241.40001.40001.35001.37001.370022,200
Jun 20, 20241.40001.40001.35001.36001.360020,600
Jun 19, 20241.39001.39001.36001.39001.390014,500
Jun 18, 20241.40001.40001.37001.39001.390023,400
Jun 17, 20241.42001.42001.37001.39001.390036,000
Jun 14, 20241.40001.42001.39001.40001.400010,100
Jun 13, 20241.43001.44001.40001.40001.400051,800
Jun 12, 20241.42001.45001.40001.45001.450043,400
Jun 11, 20241.40001.41001.37001.41001.410047,500
Jun 10, 20241.44001.45001.41001.42001.420025,800
Jun 07, 20241.44001.46001.44001.44001.440021,500
Jun 06, 20241.48001.48001.44001.44001.440052,200
Jun 05, 20241.49001.50001.43001.48001.480018,200
Jun 04, 20241.45001.47001.42001.43001.43005,000
Jun 03, 20241.46001.46001.42001.44001.440021,900
May 31, 20241.46001.48001.46001.46001.46005,400
May 30, 20241.49001.50001.47001.47001.470019,500
May 29, 20241.57001.57001.48001.49001.490069,900
May 28, 20241.56001.56001.49001.49001.490027,100
May 27, 20241.50001.53001.49001.53001.530010,100
May 24, 20241.46001.52001.45001.49001.490021,600
May 23, 20241.50001.50001.44001.45001.450031,100
May 22, 20241.52001.52001.49001.49001.490031,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...