Canada Markets close in 6 hrs 13 mins

Oncolytics Biotech Inc. (ONC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0600-0.0500 (-2.37%)
As of 09:39AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.10002.10002.06002.06002.06001,591
Dec. 02, 20212.05002.12001.97002.11002.110071,200
Dec. 01, 20212.14002.15002.03002.03002.030061,600
Nov. 30, 20212.20002.20002.01002.14002.1400120,700
Nov. 29, 20212.30002.30002.20002.21002.210063,000
Nov. 26, 20212.22002.37002.22002.23002.230077,800
Nov. 25, 20212.27002.39002.20002.29002.290084,800
Nov. 24, 20212.28002.39002.24002.36002.360088,800
Nov. 23, 20212.38002.40002.26002.29002.290086,700
Nov. 22, 20212.20002.40002.17002.39002.3900121,200
Nov. 19, 20212.14002.23002.14002.19002.190078,500
Nov. 18, 20212.32002.32002.20002.22002.2200120,400
Nov. 17, 20212.33002.35002.30002.34002.340041,100
Nov. 16, 20212.35002.38002.31002.33002.3300106,000
Nov. 15, 20212.47002.48002.37002.39002.3900149,700
Nov. 12, 20212.51002.52002.48002.49002.490027,100
Nov. 11, 20212.53002.53002.46002.50002.500049,700
Nov. 10, 20212.52002.59002.51002.53002.530092,200
Nov. 09, 20212.58002.62002.50002.59002.590080,200
Nov. 08, 20212.63002.63002.53002.59002.590083,000
Nov. 05, 20212.59002.65002.56002.62002.620059,200
Nov. 04, 20212.63002.64002.55002.56002.560077,000
Nov. 03, 20212.72002.72002.62002.63002.630061,300
Nov. 02, 20212.72002.72002.61002.67002.670033,700
Nov. 01, 20212.54002.74002.54002.72002.720091,200
Oct. 29, 20212.52002.58002.49002.55002.550033,100
Oct. 28, 20212.52002.59002.51002.58002.580037,000
Oct. 27, 20212.62002.63002.51002.54002.540057,800
Oct. 26, 20212.72002.72002.59002.61002.610079,100
Oct. 25, 20212.77002.82002.70002.70002.700061,800
Oct. 22, 20212.84002.84002.73002.79002.790045,300
Oct. 21, 20212.86002.92002.80002.83002.830041,700
Oct. 20, 20212.76002.87002.74002.85002.850060,100
Oct. 19, 20212.74002.80002.62002.76002.760065,700
Oct. 18, 20212.76002.78002.64002.68002.680056,900
Oct. 15, 20212.74002.78002.67002.75002.750051,300
Oct. 14, 20212.66002.73002.63002.70002.700054,100
Oct. 13, 20212.67002.67002.59002.65002.650037,200
Oct. 12, 20212.49002.66002.44002.66002.660060,900
Oct. 08, 20212.43002.43002.38002.43002.430029,700
Oct. 07, 20212.41002.47002.39002.42002.420043,900
Oct. 06, 20212.42002.47002.39002.43002.430059,400
Oct. 05, 20212.42002.47002.38002.45002.450065,900
Oct. 04, 20212.49002.49002.36002.38002.380089,900
Oct. 01, 20212.61002.65002.44002.50002.5000236,400
Sep. 30, 20212.66002.66002.60002.64002.640013,600
Sep. 29, 20212.75002.75002.60002.63002.630076,600
Sep. 28, 20212.70002.73002.66002.68002.680041,200
Sep. 27, 20212.69002.81002.68002.73002.730086,400
Sep. 24, 20212.76002.76002.69002.74002.740033,000
Sep. 23, 20212.75002.79002.71002.73002.730024,600
Sep. 22, 20212.74002.80002.74002.76002.760038,500
Sep. 21, 20212.70002.73002.67002.70002.700045,800
Sep. 20, 20212.56002.76002.55002.62002.620065,500
Sep. 17, 20212.63002.68002.55002.68002.680032,900
Sep. 16, 20212.57002.61002.44002.59002.590094,500
Sep. 15, 20212.69002.69002.52002.54002.540080,600
Sep. 14, 20212.71002.71002.60002.63002.630033,200
Sep. 13, 20212.75002.75002.64002.67002.670047,700
Sep. 10, 20212.79002.79002.64002.71002.710034,400
Sep. 09, 20212.68002.73002.67002.72002.720041,900
Sep. 08, 20212.73002.74002.62002.68002.680052,900
Sep. 07, 20212.80002.87002.73002.73002.7300112,700
Sep. 03, 20212.92002.92002.75002.83002.830065,200
Sep. 02, 20212.92002.92002.81002.85002.850034,600
Sep. 01, 20212.91002.93002.86002.88002.880027,200
Aug. 31, 20212.80002.95002.80002.95002.950059,400
Aug. 30, 20212.80002.83002.78002.78002.780048,000
Aug. 27, 20212.87002.88002.82002.87002.870033,500
Aug. 26, 20212.92002.95002.81002.85002.850060,000
Aug. 25, 20212.90002.92002.82002.91002.910055,200
Aug. 24, 20212.96002.96002.82002.82002.820059,500
Aug. 23, 20212.73002.95002.71002.93002.9300105,500
Aug. 20, 20212.68002.69002.55002.65002.650066,500
Aug. 19, 20212.62002.76002.56002.66002.6600120,700
Aug. 18, 20212.47002.61002.46002.57002.570062,500
Aug. 17, 20212.58002.59002.45002.47002.470095,400
Aug. 16, 20212.61002.61002.51002.58002.580055,000
Aug. 13, 20212.72002.75002.60002.63002.630060,600
Aug. 12, 20212.71002.77002.68002.72002.720037,400
Aug. 11, 20212.74002.76002.70002.73002.730020,400
Aug. 10, 20212.78002.79002.69002.76002.760038,600
Aug. 09, 20212.78002.81002.69002.77002.770060,000
Aug. 06, 20212.79002.83002.72002.79002.790067,200
Aug. 05, 20212.74002.80002.68002.80002.800054,100
Aug. 04, 20212.88002.89002.68002.68002.680094,000
Aug. 03, 20212.88002.88002.79002.84002.840060,900
Jul. 30, 20212.93002.96002.87002.89002.890051,900
Jul. 29, 20212.99002.99002.89002.94002.940056,200
Jul. 28, 20212.95003.04002.92003.00003.000054,900
Jul. 27, 20213.01003.01002.93002.95002.950031,800
Jul. 26, 20213.09003.11003.00003.03003.030050,700
Jul. 23, 20213.23003.23003.09003.11003.110081,500
Jul. 22, 20213.20003.22003.12003.18003.180040,000
Jul. 21, 20213.12003.18003.02003.16003.160099,900
Jul. 20, 20213.01003.08002.96003.05003.050046,900
Jul. 19, 20213.16003.18002.93003.00003.000090,300
Jul. 16, 20212.87003.02002.83003.01003.010066,100
Jul. 15, 20212.96002.98002.74002.81002.8100121,000
Jul. 14, 20213.11003.11002.94002.98002.9800132,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...