Canada markets open in 7 hours 10 minutes

Ovation Science Inc. (OVAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 11:23AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.04000.04000.04000.04000.0400-
Jan. 18, 20220.04000.04000.04000.04000.0400-
Jan. 17, 20220.04000.04000.04000.04000.0400-
Jan. 14, 20220.04000.04000.04000.04000.0400-
Jan. 13, 20220.07000.07000.04000.04000.0400180,500
Jan. 12, 20220.07000.07000.07000.07000.070010,000
Jan. 11, 20220.06000.06000.06000.06000.0600-
Jan. 10, 20220.06000.06000.06000.06000.0600-
Jan. 07, 20220.06000.06000.06000.06000.0600-
Jan. 06, 20220.06000.06000.06000.06000.0600-
Jan. 05, 20220.06000.06000.06000.06000.0600-
Jan. 04, 20220.07000.07000.06000.06000.060017,500
Dec. 31, 20210.06000.06000.06000.06000.0600-
Dec. 30, 20210.06000.06000.06000.06000.0600-
Dec. 29, 20210.06000.06000.06000.06000.060025,500
Dec. 24, 20210.06000.06000.06000.06000.060010,000
Dec. 23, 20210.06500.06500.05500.05500.0550100,000
Dec. 22, 20210.06000.06500.06000.06500.0650119,050
Dec. 21, 20210.07000.07000.06000.06000.060094,000
Dec. 20, 20210.06500.06500.06000.06000.060049,000
Dec. 17, 20210.06500.07500.06500.07500.075060,000
Dec. 16, 20210.07500.07500.06500.06500.065025,000
Dec. 15, 20210.08500.08500.08500.08500.0850-
Dec. 14, 20210.08500.08500.08500.08500.0850-
Dec. 13, 20210.08500.08500.08500.08500.08501,000
Dec. 10, 20210.08500.08500.08500.08500.0850129,000
Dec. 09, 20210.08500.08500.08500.08500.085072,000
Dec. 08, 20210.08500.08500.08500.08500.0850-
Dec. 07, 20210.08500.08500.08500.08500.0850-
Dec. 06, 20210.08500.08500.08500.08500.0850-
Dec. 03, 20210.08500.08500.08500.08500.0850-
Dec. 02, 20210.08500.08500.08500.08500.08502,000
Dec. 01, 20210.07500.07500.07500.07500.0750-
Nov. 30, 20210.07500.07500.07500.07500.0750-
Nov. 29, 20210.07500.07500.07500.07500.0750-
Nov. 26, 20210.07500.07500.07500.07500.0750-
Nov. 25, 20210.07500.07500.07500.07500.0750-
Nov. 24, 20210.07500.07500.07500.07500.0750-
Nov. 23, 20210.07500.07500.07500.07500.075065,000
Nov. 22, 20210.07500.07500.07500.07500.07504,001
Nov. 19, 20210.07000.07000.07000.07000.0700-
Nov. 18, 20210.08000.08000.07000.07000.0700159,000
Nov. 17, 20210.09000.09000.09000.09000.090010,981
Nov. 16, 20210.09000.09000.09000.09000.090021,000
Nov. 15, 20210.09000.09000.09000.09000.090020,000
Nov. 12, 20210.10000.10000.10000.10000.1000-
Nov. 11, 20210.10000.10000.10000.10000.10002,000
Nov. 10, 20210.10000.10000.10000.10000.100033,000
Nov. 09, 20210.08000.10000.08000.10000.100053,400
Nov. 08, 20210.06500.07500.06500.07500.0750172,000
Nov. 05, 20210.06000.06000.06000.06000.0600-
Nov. 04, 20210.06000.06000.06000.06000.0600-
Nov. 03, 20210.06000.06000.06000.06000.0600-
Nov. 02, 20210.06000.06000.06000.06000.0600-
Nov. 01, 20210.06000.06000.06000.06000.06004,000
Oct. 29, 20210.05500.05500.05500.05500.0550-
Oct. 28, 20210.06000.06000.05000.05500.055062,000
Oct. 27, 20210.08000.08000.07000.07000.0700153,000
Oct. 26, 20210.06500.06500.06500.06500.0650-
Oct. 25, 20210.08500.08500.06500.06500.065050,000
Oct. 22, 20210.08500.08500.08500.08500.0850-
Oct. 21, 20210.08500.08500.08500.08500.0850-
Oct. 20, 20210.08500.08500.08500.08500.0850-
Oct. 19, 20210.08500.08500.08500.08500.0850-
Oct. 18, 20210.08500.08500.08500.08500.0850-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...