Canada Markets closed

Sernova Corp. (SVA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1600+0.0100 (+0.87%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.13001.18001.13001.16001.160035,400
Aug 11, 20221.14001.20001.14001.15001.150073,000
Aug 10, 20221.10001.20001.10001.19001.190089,200
Aug 09, 20221.17001.20001.13001.15001.150042,200
Aug 08, 20221.14001.19001.14001.17001.170049,300
Aug 05, 20221.21001.21001.17001.18001.180041,700
Aug 04, 20221.16001.21001.15001.20001.200070,600
Aug 03, 20221.15001.16001.15001.16001.160025,400
Aug 02, 20221.11001.21001.10001.15001.1500159,900
Jul 29, 20221.09001.09001.06001.09001.090072,600
Jul 28, 20221.13001.13001.07001.09001.0900141,500
Jul 27, 20221.10001.11001.07001.11001.1100106,700
Jul 26, 20221.11001.11001.07001.08001.080038,500
Jul 25, 20221.15001.15001.11001.13001.130037,300
Jul 22, 20221.11001.15001.11001.15001.150054,100
Jul 21, 20221.12001.13001.09001.13001.130057,600
Jul 20, 20221.14001.14001.12001.12001.120029,700
Jul 19, 20221.14001.15001.10001.12001.120065,100
Jul 18, 20221.14001.14001.09001.12001.120064,900
Jul 15, 20221.15001.15001.10001.14001.140040,000
Jul 14, 20221.15001.16001.10001.12001.120049,100
Jul 13, 20221.15001.16001.11001.13001.130037,800
Jul 12, 20221.19001.19001.12001.13001.1300162,900
Jul 11, 20221.25001.25001.20001.21001.210050,900
Jul 08, 20221.20001.25001.20001.25001.250036,100
Jul 07, 20221.25001.26001.17001.24001.240087,500
Jul 06, 20221.18001.28001.15001.27001.2700189,000
Jul 05, 20221.17001.18001.10001.14001.1400141,800
Jul 04, 20221.20001.20001.15001.15001.150062,100
Jun 30, 20221.16001.18001.12001.18001.180086,400
Jun 29, 20221.11001.15001.11001.13001.130099,300
Jun 28, 20221.20001.21001.11001.11001.1100112,600
Jun 27, 20221.15001.19001.11001.19001.1900279,900
Jun 24, 20221.26001.26001.16001.17001.1700209,000
Jun 23, 20221.27001.30001.25001.26001.260039,500
Jun 22, 20221.32001.34001.23001.26001.2600234,200
Jun 21, 20221.31001.37001.29001.29001.290095,600
Jun 20, 20221.35001.38001.30001.38001.3800162,000
Jun 17, 20221.24001.39001.24001.37001.3700375,600
Jun 16, 20221.05001.27001.01001.22001.2200777,300
Jun 15, 20221.15001.17000.94001.03001.03001,475,100
Jun 14, 20221.30001.30001.13001.18001.1800482,100
Jun 13, 20221.40001.40001.25001.29001.2900236,100
Jun 10, 20221.38001.38001.31001.37001.3700232,000
Jun 09, 20221.42001.44001.35001.37001.3700249,300
Jun 08, 20221.43001.47001.43001.43001.4300170,600
Jun 07, 20221.50001.50001.43001.47001.4700253,700
Jun 06, 20221.50001.50001.46001.48001.480070,100
Jun 03, 20221.55001.55001.45001.49001.490089,200
Jun 02, 20221.55001.59001.53001.54001.5400174,700
Jun 01, 20221.51001.57001.46001.57001.5700121,400
May 31, 20221.52001.52001.45001.48001.4800194,200
May 30, 20221.55001.55001.50001.53001.530049,500
May 27, 20221.50001.55001.50001.52001.520044,300
May 26, 20221.53001.54001.50001.52001.520047,500
May 25, 20221.52001.55001.50001.54001.540056,600
May 24, 20221.56001.59001.53001.54001.540095,000
May 20, 20221.47001.53001.47001.52001.5200168,600
May 19, 20221.46001.47001.39001.46001.4600152,900
May 18, 20221.54001.54001.44001.45001.4500570,900
May 17, 20221.72001.80001.51001.53001.53001,645,400
May 16, 20221.59001.59001.53001.57001.5700327,400
May 13, 20221.43001.58001.43001.57001.5700417,100
May 12, 20221.45001.45001.38001.43001.4300323,800
May 11, 20221.43001.46001.40001.45001.4500175,300
May 10, 20221.38001.43001.37001.43001.4300128,900
May 09, 20221.41001.41001.34001.40001.4000167,600
May 06, 20221.41001.44001.33001.44001.4400197,200
May 05, 20221.40001.43001.40001.40001.4000171,900
May 04, 20221.39001.39001.34001.39001.390098,000
May 03, 20221.42001.42001.35001.41001.410070,000
May 02, 20221.43001.44001.37001.41001.4100106,600
Apr 29, 20221.44001.46001.41001.44001.440075,700
Apr 28, 20221.39001.45001.39001.42001.4200158,100
Apr 27, 20221.39001.40001.33001.40001.4000227,500
Apr 26, 20221.42001.43001.38001.38001.3800172,400
Apr 25, 20221.40001.46001.40001.42001.420096,700
Apr 22, 20221.50001.50001.40001.40001.4000146,700
Apr 21, 20221.45001.56001.41001.53001.5300376,100
Apr 20, 20221.45001.45001.40001.42001.4200148,700
Apr 19, 20221.45001.48001.43001.45001.4500105,400
Apr 18, 20221.48001.48001.45001.46001.460064,200
Apr 14, 20221.49001.49001.46001.46001.460029,700
Apr 13, 20221.50001.50001.47001.49001.490030,000
Apr 12, 20221.54001.54001.49001.49001.4900140,500
Apr 11, 20221.54001.56001.53001.54001.540077,200
Apr 08, 20221.54001.56001.51001.54001.5400131,400
Apr 07, 20221.51001.57001.50001.57001.5700367,300
Apr 06, 20221.45001.47001.43001.47001.4700114,600
Apr 05, 20221.42001.47001.42001.47001.4700123,800
Apr 04, 20221.47001.47001.43001.45001.450094,300
Apr 01, 20221.45001.47001.43001.47001.470072,800
Mar 31, 20221.48001.48001.44001.44001.440070,700
Mar 30, 20221.44001.51001.42001.48001.4800393,500
Mar 29, 20221.40001.44001.40001.44001.4400106,500
Mar 28, 20221.41001.42001.40001.42001.4200140,700
Mar 25, 20221.44001.44001.39001.41001.4100100,500
Mar 24, 20221.40001.45001.37001.45001.4500214,800
Mar 23, 20221.40001.45001.37001.40001.4000268,400
Mar 22, 20221.40001.45001.39001.41001.4100272,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...