STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Ovation Science Inc. (OVAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	54,363
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	19,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	4,666
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	25,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,500
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,320
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	190,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,700
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	94,000
Dec 22, 2023	0.0250	0.0400	0.0250	0.0400	0.0400	161,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	26,500
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,965.27+79.89(+0.37%)

S&P 5005,104.91+56.49(+1.12%)

DOW38,276.70+190.90(+0.50%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.88+0.31(+0.37%)

Bitcoin CAD87,446.22-955.60(-1.08%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Ovation Science Inc. (OVAT.CN)

S&P/TSX
21,965.27
+79.89(+0.37%)

S&P 500
5,104.91
+56.49(+1.12%)

DOW
38,276.70
+190.90(+0.50%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.88
+0.31(+0.37%)

Bitcoin CAD
87,446.22
-955.60(-1.08%)