Canada markets open in 7 hours 50 minutes

Ovation Science Inc. (OVAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3400-0.0600 (-15.00%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.42000.42000.34000.34000.340039,000
Oct. 23, 20200.40000.40000.40000.40000.40002,900
Oct. 22, 20200.38000.40000.38000.39000.390030,000
Oct. 21, 20200.40000.40000.40000.40000.4000-
Oct. 20, 20200.40000.40000.40000.40000.4000-
Oct. 19, 20200.40000.40000.40000.40000.4000-
Oct. 16, 20200.40000.40000.40000.40000.400015,000
Oct. 15, 20200.38500.38500.38500.38500.38507,000
Oct. 14, 20200.38000.38000.38000.38000.38003,000
Oct. 13, 20200.41500.41500.38000.38000.380073,892
Oct. 09, 20200.43000.43000.40000.40000.400043,799
Oct. 08, 20200.41000.42000.40000.42000.420035,500
Oct. 07, 20200.38000.41000.38000.41000.410072,000
Oct. 06, 20200.38000.38000.38000.38000.3800-
Oct. 05, 20200.39000.39000.38000.38000.380040,000
Oct. 02, 20200.41000.41000.39000.39000.390016,238
Oct. 01, 20200.41000.41000.41000.41000.4100-
Sep. 30, 20200.42500.43000.41000.41000.4100184,400
Sep. 29, 20200.41000.44000.41000.42500.4250174,595
Sep. 28, 20200.40000.42000.40000.40000.400050,000
Sep. 25, 20200.38000.38000.38000.38000.380010,000
Sep. 24, 20200.30500.32000.30500.32000.320015,000
Sep. 23, 20200.35000.35000.35000.35000.35008,000
Sep. 22, 20200.35000.35000.35000.35000.350017,000
Sep. 21, 20200.40000.40000.40000.40000.4000-
Sep. 18, 2020------
Sep. 17, 20200.41000.41000.40000.40000.400036,000
Sep. 16, 20200.41500.41500.41500.41500.41506,000
Sep. 15, 20200.43000.43000.43000.43000.4300-
Sep. 14, 20200.45000.45000.43000.43000.430028,030
Sep. 11, 20200.45000.45000.45000.45000.45006,416
Sep. 10, 20200.46000.46000.46000.46000.4600-
Sep. 09, 20200.43000.46000.41000.46000.460088,000
Sep. 08, 20200.42500.42500.40000.40000.400091,000
Sep. 04, 20200.43000.43000.42000.42000.42008,130
Sep. 03, 20200.43000.43000.43000.43000.4300-
Sep. 02, 20200.43000.43000.43000.43000.43005,000
Sep. 01, 20200.43500.43500.43000.43000.430065,300
Aug. 31, 20200.44000.44000.44000.44000.44003,050
Aug. 28, 20200.45000.45000.44000.45000.450019,800
Aug. 27, 20200.50000.50000.44000.44000.4400167,500
Aug. 26, 20200.50000.50000.50000.50000.5000-
Aug. 25, 20200.50000.50000.50000.50000.500017,500
Aug. 24, 20200.51000.51000.50000.50000.500026,200
Aug. 21, 20200.50000.50000.50000.50000.50002,000
Aug. 20, 20200.51000.51000.50000.50000.500047,600
Aug. 19, 20200.45000.51000.45000.51000.5100331,400
Aug. 18, 20200.43500.43500.43500.43500.435010,000
Aug. 17, 20200.47000.47000.45000.45000.450014,000
Aug. 14, 20200.45000.45000.45000.45000.4500-
Aug. 13, 20200.43000.45000.43000.45000.450032,500
Aug. 12, 20200.45000.45000.44000.44000.440044,000
Aug. 11, 20200.43000.43000.43000.43000.43005,500
Aug. 10, 20200.44500.44500.43000.43000.43008,000
Aug. 07, 20200.46000.46000.46000.46000.46001,100
Aug. 06, 20200.48000.49000.48000.49000.49009,500
Aug. 05, 20200.49000.49000.49000.49000.49003,200
Aug. 04, 20200.49000.49000.49000.49000.49004,500
Jul. 31, 20200.43000.44000.43000.43000.430017,100
Jul. 30, 20200.50000.50000.46500.46500.465032,000
Jul. 29, 20200.46000.46000.43000.45000.4500235,200
Jul. 28, 20200.49000.49000.46000.46000.460064,205
Jul. 27, 20200.54000.54000.48000.49000.4900218,740
Jul. 24, 20200.58000.58000.55000.55000.550058,400
Jul. 23, 20200.56000.60000.55000.58000.5800134,000
Jul. 22, 20200.54000.54000.54000.54000.5400500
Jul. 21, 20200.57000.57000.55000.55000.55005,000
Jul. 20, 20200.56000.56000.55000.55000.550019,000
Jul. 17, 20200.56000.59000.56000.57000.570042,000
Jul. 16, 20200.55000.56000.52000.56000.560052,000
Jul. 15, 20200.57000.57000.57000.57000.570018,471
Jul. 14, 20200.53000.53000.53000.53000.530025,000
Jul. 13, 20200.54000.54000.54000.54000.540022,700
Jul. 10, 20200.55000.55000.53000.54000.540081,500
Jul. 09, 20200.63000.63000.54000.54000.5400190,270
Jul. 08, 20200.63000.65000.63000.63000.630099,250
Jul. 07, 20200.60000.64000.59000.64000.6400178,445
Jul. 06, 20200.54000.55000.54000.55000.5500105,000
Jul. 03, 20200.51000.51000.51000.51000.510014,000
Jul. 02, 20200.51000.52000.51000.51000.510021,000
Jun. 30, 20200.52000.53000.50000.51000.5100162,800
Jun. 29, 20200.53000.55000.53000.54000.5400151,200
Jun. 26, 20200.49500.53000.49500.53000.530029,500
Jun. 25, 20200.46500.47000.46000.47000.470073,500
Jun. 24, 20200.48000.48000.46500.46500.465048,500
Jun. 23, 20200.51000.51000.49000.49000.490079,000
Jun. 22, 20200.52000.53000.51000.51000.510028,700
Jun. 19, 20200.51000.56000.51000.52000.520084,799
Jun. 18, 20200.50000.52000.50000.52000.520062,200
Jun. 17, 20200.50000.50000.50000.50000.5000500
Jun. 16, 20200.50000.50000.50000.50000.500024,050
Jun. 15, 20200.48000.50000.47500.48000.480050,600
Jun. 12, 20200.48000.48000.47500.47500.475030,500
Jun. 11, 20200.50000.53000.49000.49000.4900104,500
Jun. 10, 20200.50000.51000.50000.50000.500052,800
Jun. 09, 20200.49000.49000.49000.49000.49009,500
Jun. 08, 20200.48000.51000.47500.49000.490072,500
Jun. 05, 20200.49000.50000.48000.50000.500084,000
Jun. 04, 20200.51000.51000.51000.51000.5100-
Jun. 03, 20200.54000.55000.51000.51000.510021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...