Canada markets closed

Ovation Science Inc. (OVAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 1:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.08500.08500.08500.08500.0850-
Oct. 14, 20210.08500.08500.08500.08500.085049,535
Oct. 13, 20210.09000.09000.08500.08500.085028,000
Oct. 12, 20210.10000.10000.10000.10000.100025,000
Oct. 08, 20210.08500.08500.08500.08500.0850-
Oct. 07, 20210.08500.08500.08500.08500.0850-
Oct. 06, 20210.08500.08500.08500.08500.0850-
Oct. 05, 20210.09000.09000.08500.08500.085070,000
Oct. 04, 20210.11000.11000.11000.11000.1100-
Oct. 01, 20210.10000.11000.10000.11000.110010,500
Sep. 30, 20210.10000.10000.10000.10000.10005,550
Sep. 29, 20210.08500.08500.08500.08500.085010,324
Sep. 28, 20210.10000.10000.08000.08000.080061,500
Sep. 27, 20210.10000.10000.10000.10000.1000-
Sep. 24, 20210.10000.10000.10000.10000.1000-
Sep. 23, 20210.11500.11500.10000.10000.100022,175
Sep. 22, 20210.10500.10500.10500.10500.1050-
Sep. 21, 20210.10500.10500.10500.10500.10505,000
Sep. 20, 20210.10500.10500.10500.10500.1050-
Sep. 17, 20210.10500.10500.10500.10500.1050-
Sep. 16, 20210.10500.10500.10500.10500.105012,075
Sep. 15, 20210.12000.12000.12000.12000.12002,500
Sep. 14, 20210.12500.12500.12500.12500.1250-
Sep. 13, 20210.12500.12500.12500.12500.1250-
Sep. 10, 20210.12500.12500.12500.12500.1250-
Sep. 09, 20210.13500.13500.12500.12500.12502,500
Sep. 08, 20210.14000.14000.14000.14000.1400500
Sep. 07, 20210.14000.14000.14000.14000.1400-
Sep. 03, 20210.14000.14000.14000.14000.1400-
Sep. 02, 20210.14000.14000.14000.14000.1400-
Sep. 01, 20210.14000.14000.14000.14000.1400-
Aug. 31, 20210.14000.14000.14000.14000.1400-
Aug. 30, 20210.14000.14000.14000.14000.1400500
Aug. 27, 20210.10000.13500.10000.13500.135049,501
Aug. 26, 20210.12500.12500.12500.12500.12501,675
Aug. 25, 20210.13000.13000.13000.13000.1300-
Aug. 24, 20210.13000.13000.13000.13000.130016,000
Aug. 23, 20210.14000.14000.14000.14000.1400-
Aug. 20, 20210.14000.14000.14000.14000.1400-
Aug. 19, 20210.14000.14000.14000.14000.1400-
Aug. 18, 20210.14000.14000.14000.14000.1400-
Aug. 17, 20210.14000.14000.14000.14000.14001,000
Aug. 16, 20210.14000.14000.14000.14000.1400-
Aug. 13, 20210.14000.14000.14000.14000.1400-
Aug. 12, 20210.14000.14000.14000.14000.1400-
Aug. 11, 20210.14000.14000.14000.14000.1400-
Aug. 10, 20210.14000.14000.14000.14000.1400500
Aug. 09, 20210.13000.13000.12500.12500.12505,000
Aug. 06, 20210.13000.13000.13000.13000.1300-
Aug. 05, 20210.13000.13000.13000.13000.13008,000
Aug. 04, 20210.13000.13000.13000.13000.1300-
Aug. 03, 20210.13000.13000.13000.13000.1300-
Jul. 30, 20210.13000.13000.13000.13000.1300-
Jul. 29, 20210.13000.13000.13000.13000.1300-
Jul. 28, 20210.13000.13000.13000.13000.1300-
Jul. 27, 20210.13000.13000.13000.13000.13007,685
Jul. 26, 20210.13000.13000.13000.13000.1300-
Jul. 23, 20210.13000.13000.13000.13000.1300-
Jul. 22, 20210.13000.13000.13000.13000.13002,500
Jul. 21, 20210.15000.15000.15000.15000.1500-
Jul. 20, 20210.15000.15000.15000.15000.1500-
Jul. 19, 20210.15000.15000.15000.15000.1500-
Jul. 16, 20210.15000.15000.15000.15000.1500-
Jul. 15, 20210.15000.15000.15000.15000.1500-
Jul. 14, 20210.15000.15000.15000.15000.1500-
Jul. 13, 20210.15000.15000.15000.15000.1500-
Jul. 12, 20210.15000.15000.15000.15000.1500-
Jul. 09, 20210.15000.15000.15000.15000.1500-
Jul. 08, 20210.16000.16000.15000.15000.150011,000
Jul. 07, 20210.18000.18000.18000.18000.1800-
Jul. 06, 20210.18000.18000.18000.18000.1800-
Jul. 05, 20210.18000.18000.18000.18000.1800-
Jul. 02, 20210.18000.18000.18000.18000.1800-
Jun. 30, 20210.18000.18000.18000.18000.1800-
Jun. 29, 20210.18000.18000.18000.18000.1800-
Jun. 28, 20210.18000.18000.18000.18000.18002,000
Jun. 25, 20210.18000.18000.18000.18000.1800-
Jun. 24, 20210.18000.18000.18000.18000.1800-
Jun. 23, 20210.18000.18000.18000.18000.180024,500
Jun. 22, 20210.18000.18000.17000.18000.180076,000
Jun. 21, 20210.18000.18000.18000.18000.1800-
Jun. 18, 20210.18000.18000.18000.18000.18002,590
Jun. 17, 20210.17500.17500.17500.17500.17501,224
Jun. 16, 20210.19500.19500.19500.19500.1950-
Jun. 15, 20210.19500.19500.19500.19500.1950-
Jun. 14, 20210.19500.19500.19500.19500.1950-
Jun. 11, 20210.17000.19500.17000.19500.195051,000
Jun. 10, 20210.17000.17000.17000.17000.1700-
Jun. 09, 20210.17000.17000.17000.17000.1700-
Jun. 08, 20210.17000.17000.17000.17000.1700-
Jun. 07, 20210.17000.17000.17000.17000.17001,700
Jun. 04, 20210.18000.18000.17000.17000.17002,500
Jun. 03, 20210.18000.18000.18000.18000.1800-
Jun. 02, 20210.18000.18000.18000.18000.1800-
Jun. 01, 20210.18000.18000.18000.18000.1800-
May 31, 20210.18000.18000.18000.18000.1800-
May 28, 20210.13000.18000.13000.18000.1800147,000
May 27, 20210.12500.13000.12500.13000.130020,700
May 26, 20210.12500.12500.12500.12500.1250-
May 25, 20210.12500.12500.12500.12500.1250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...