Canada markets closed

Sona Nanotech Inc. (SONA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4150-0.0550 (-11.70%)
At close: 03:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.55000.56000.41500.41500.4150761,929
Apr 11, 20240.48000.48500.45500.47000.470042,000
Apr 10, 20240.47000.48000.45500.48000.480027,860
Apr 09, 20240.47000.49000.47000.49000.4900120,515
Apr 08, 20240.43500.47000.43000.47000.470081,892
Apr 05, 20240.44000.46000.44000.45000.450016,000
Apr 04, 20240.43000.44000.43000.44000.440012,545
Apr 03, 20240.44000.44000.43000.43000.430018,464
Apr 02, 20240.45000.45000.43000.43000.430055,249
Apr 01, 20240.45000.45000.45000.45000.450061,915
Mar 28, 20240.45000.46000.45000.45000.450090,522
Mar 27, 20240.43000.44500.42000.44000.440083,042
Mar 26, 20240.46500.46500.44000.44000.440054,990
Mar 25, 20240.39000.48000.39000.46000.4600567,663
Mar 22, 20240.39500.43000.39000.39000.390031,000
Mar 21, 20240.39500.43500.39500.39500.395035,470
Mar 20, 20240.45000.46500.35500.39500.395070,915
Mar 19, 20240.42000.45000.42000.45000.450048,020
Mar 18, 20240.45500.51000.44000.44000.4400101,612
Mar 15, 20240.40000.43000.38000.42000.420010,829
Mar 14, 20240.46000.46500.39000.39000.390085,063
Mar 13, 20240.44000.47500.44000.47500.475019,220
Mar 12, 20240.53000.55000.44000.44000.4400135,434
Mar 11, 20240.40000.53000.40000.53000.5300344,931
Mar 08, 20240.33000.40000.32000.40000.4000387,739
Mar 07, 20240.35000.35000.33000.35000.350064,650
Mar 06, 20240.35000.35000.33500.33500.335074,246
Mar 05, 20240.31500.35000.30500.34000.340094,555
Mar 04, 20240.31000.32000.29500.29500.295015,750
Mar 01, 20240.31000.32000.30500.32000.320049,590
Feb 29, 20240.32000.32000.30500.30500.305030,351
Feb 28, 20240.32000.32000.32000.32000.320034,090
Feb 27, 20240.32000.32500.32000.32000.320061,500
Feb 26, 20240.32000.33000.32000.32000.320048,544
Feb 23, 20240.32000.32000.32000.32000.320017,970
Feb 22, 20240.32000.33500.32000.33500.335036,779
Feb 21, 20240.30500.31500.30000.31500.315044,618
Feb 20, 20240.29000.30000.29000.29500.295011,240
Feb 16, 20240.29500.30000.26000.30000.300024,137
Feb 15, 20240.28000.28000.27500.27500.27503,161
Feb 14, 20240.30000.30000.27500.30000.300012,150
Feb 13, 20240.28500.28500.28000.28000.280032,700
Feb 12, 20240.30000.30000.29500.30000.300036,471
Feb 09, 20240.31000.31000.30000.30000.300022,441
Feb 08, 20240.28000.31000.28000.30500.3050101,739
Feb 07, 20240.28500.29500.25500.29500.29506,335
Feb 06, 20240.24500.29500.24500.29500.295015,125
Feb 05, 20240.24000.26000.24000.24000.240041,025
Feb 02, 20240.28000.28000.26000.26000.26007,810
Feb 01, 20240.28500.29000.28000.29000.29004,600
Jan 31, 20240.28000.30000.27000.30000.300019,903
Jan 30, 20240.28000.28000.28000.28000.280013,286
Jan 29, 20240.28000.28000.28000.28000.280010,500
Jan 26, 20240.31000.31000.27500.28500.285089,937
Jan 25, 20240.31500.32000.31000.31000.310012,525
Jan 24, 20240.31000.31000.31000.31000.310039,785
Jan 23, 20240.31000.32000.30500.32000.320083,115
Jan 22, 20240.30500.32000.30500.32000.32009,663
Jan 19, 20240.30000.31000.30000.31000.310020,803
Jan 18, 20240.30500.33000.30000.30000.3000180,050
Jan 17, 20240.30000.30500.30000.30500.305017,900
Jan 16, 20240.28000.30000.28000.29000.290015,407
Jan 15, 20240.28000.28000.28000.28000.2800-
Jan 12, 20240.30000.31000.28000.28000.280027,735
Jan 11, 20240.32000.34500.31000.31000.3100195,986
Jan 10, 20240.35000.35000.31500.31500.315022,251
Jan 09, 20240.28000.32000.24000.32000.3200127,467
Jan 08, 20240.28000.30000.27500.29000.290032,448
Jan 05, 20240.26000.31000.26000.30500.3050163,375
Jan 04, 20240.25000.27000.25000.27000.270031,930
Jan 03, 20240.25000.26000.25000.25000.250029,600
Jan 02, 20240.24000.24500.24000.24500.24506,500
Dec 29, 20230.24000.24000.24000.24000.24002,292
Dec 28, 20230.24000.24000.23000.23000.23008,500
Dec 27, 20230.23500.26000.23000.24500.245051,645
Dec 22, 20230.22000.26000.22000.26000.2600197,694
Dec 21, 20230.23000.23500.22000.22000.220095,900
Dec 20, 20230.21000.22000.21000.22000.220061,250
Dec 19, 20230.19000.21500.18500.21500.2150129,100
Dec 18, 20230.19000.19000.19000.19000.190069,698
Dec 15, 20230.19000.20000.19000.19000.190015,965
Dec 14, 20230.19000.19000.19000.19000.190012,502
Dec 13, 20230.19000.19000.19000.19000.190011,953
Dec 12, 20230.19000.19000.19000.19000.19008,550
Dec 11, 20230.19000.19000.18000.18000.180043,297
Dec 08, 20230.18500.19000.18500.18500.18506,493
Dec 07, 20230.20000.20000.19000.19000.19007,080
Dec 06, 20230.18500.18500.18500.18500.18501,000
Dec 05, 20230.19000.19000.19000.19000.19001,033
Dec 04, 20230.18000.20000.18000.20000.200043,867
Dec 01, 20230.20500.20500.18500.19000.190078,475
Nov 30, 20230.20500.21000.18500.20500.205090,990
Nov 29, 20230.23500.23500.20000.23000.2300126,354
Nov 28, 20230.23500.23500.23500.23500.2350-
Nov 27, 20230.20500.24000.20000.23500.2350188,016
Nov 24, 20230.21500.21500.21000.21000.210020,750
Nov 23, 20230.20000.20000.18000.19500.195023,060
Nov 22, 20230.18500.19500.18000.18000.180011,299
Nov 21, 20230.18500.19000.18000.19000.190019,530
Nov 20, 20230.20500.20500.18000.18000.180030,776
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...