Canada markets open in 9 hours 8 minutes

Sernova Corp. (SVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4300-0.1000 (-6.54%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 02, 20211.57001.57001.42001.43001.43001,028,300
Mar. 01, 20211.58001.58001.48001.53001.5300950,500
Feb. 26, 20211.50001.57001.45001.50001.50001,259,300
Feb. 25, 20211.63001.64001.51001.59001.59001,440,000
Feb. 24, 20211.62001.64001.58001.61001.6100621,100
Feb. 23, 20211.50001.64001.36001.58001.58001,477,400
Feb. 22, 20211.62001.63001.50001.53001.5300845,000
Feb. 19, 20211.65001.65001.54001.61001.6100630,800
Feb. 18, 20211.70001.77001.57001.59001.5900779,600
Feb. 17, 20211.65001.68001.50001.65001.65001,762,400
Feb. 16, 20211.81001.82001.62001.71001.7100972,300
Feb. 12, 20211.81001.89001.75001.82001.8200693,600
Feb. 11, 20211.80001.90001.72001.75001.7500951,900
Feb. 10, 20211.90001.90001.66001.76001.76002,066,600
Feb. 09, 20212.10002.11001.84001.89001.89002,134,800
Feb. 08, 20211.82002.18001.74002.13002.13003,193,600
Feb. 05, 20211.36001.67001.27001.54001.54003,327,600
Feb. 04, 20211.35001.37001.27001.30001.30002,364,000
Feb. 03, 20211.33001.35001.26001.34001.3400722,200
Feb. 02, 20211.35001.42001.25001.31001.31001,178,900
Feb. 01, 20211.33001.34001.16001.26001.26001,824,900
Jan. 29, 20211.55001.55001.28001.36001.36001,952,700
Jan. 28, 20211.70001.72001.47001.47001.47002,472,900
Jan. 27, 20211.65001.67001.56001.58001.58001,061,900
Jan. 26, 20211.70001.75001.62001.65001.65001,690,900
Jan. 25, 20211.60001.75001.55001.68001.68002,791,200
Jan. 22, 20211.65001.72001.60001.65001.65003,067,300
Jan. 21, 20211.70001.73001.56001.64001.64001,783,300
Jan. 20, 20211.73001.83001.52001.75001.75007,791,000
Jan. 19, 20212.70002.87001.78001.84001.840012,797,800
Jan. 18, 20211.75002.44001.71002.42002.42008,739,400
Jan. 15, 20211.00001.44000.84001.24001.24006,621,400
Jan. 14, 20210.68000.75000.66000.75000.75001,182,500
Jan. 13, 20210.70000.70000.66000.68000.6800773,800
Jan. 12, 20210.70000.72000.68000.69000.6900644,600
Jan. 11, 20210.64000.72000.63000.70000.70001,821,600
Jan. 08, 20210.62000.62000.60000.62000.62002,093,500
Jan. 07, 20210.65000.65000.54000.62000.62002,620,500
Jan. 06, 20210.68000.68000.63000.65000.65001,277,400
Jan. 05, 20210.67000.70000.62000.68000.68001,212,900
Jan. 04, 20210.73000.74000.67000.69000.69001,553,400
Dec. 31, 20200.67000.68000.63000.67000.6700832,500
Dec. 30, 20200.59000.74000.58000.62000.62002,397,800
Dec. 29, 20200.48000.57000.48000.57000.57001,587,600
Dec. 24, 20200.46000.46000.45000.46000.4600164,300
Dec. 23, 20200.44000.46000.44000.46000.4600458,800
Dec. 22, 20200.41000.44000.41000.44000.4400406,400
Dec. 21, 20200.42000.43000.39000.42000.4200509,100
Dec. 18, 20200.39000.40000.38000.40000.4000273,200
Dec. 17, 20200.40000.41000.38000.39000.3900514,700
Dec. 16, 20200.40000.41000.39000.40000.4000418,000
Dec. 15, 20200.44000.44000.40000.41000.41001,283,500
Dec. 14, 20200.40000.44000.39000.43000.43001,321,500
Dec. 11, 20200.41000.47000.38000.38000.38002,694,800
Dec. 10, 20200.32000.39000.32000.37000.37001,330,500
Dec. 09, 20200.30000.31000.30000.31000.3100297,200
Dec. 08, 20200.31000.31000.30000.31000.3100137,800
Dec. 07, 20200.29000.30000.29000.30000.3000294,600
Dec. 04, 20200.28000.30000.28000.29000.2900270,500
Dec. 03, 20200.28000.28000.28000.28000.280065,100
Dec. 02, 20200.28000.30000.27000.28000.2800475,900
Dec. 01, 20200.30000.30000.28000.29000.2900118,100
Nov. 30, 20200.28000.30000.27000.30000.3000583,800
Nov. 27, 20200.27000.28000.27000.28000.280082,300
Nov. 26, 20200.28000.28000.27000.27000.270043,500
Nov. 25, 20200.28000.28000.27000.28000.2800235,100
Nov. 24, 20200.28000.28000.28000.28000.2800166,200
Nov. 23, 20200.29000.29000.28000.28000.2800245,300
Nov. 20, 20200.28000.29000.28000.28000.2800164,200
Nov. 19, 20200.29000.30000.28000.30000.300074,300
Nov. 18, 20200.31000.32000.29000.30000.3000526,700
Nov. 17, 20200.29000.30000.28000.30000.3000143,000
Nov. 16, 20200.30000.30000.28000.29000.2900411,000
Nov. 13, 20200.28000.29000.28000.28000.2800101,500
Nov. 12, 20200.28000.28000.28000.28000.2800101,000
Nov. 11, 20200.28000.28000.27000.28000.2800161,500
Nov. 10, 20200.27000.28000.26000.28000.2800101,700
Nov. 09, 20200.27000.27000.26000.26000.2600103,000
Nov. 06, 20200.28000.28000.27000.27000.2700189,300
Nov. 05, 20200.28000.28000.27000.28000.2800170,000
Nov. 04, 20200.27000.28000.27000.28000.2800100,800
Nov. 03, 20200.27000.27000.27000.27000.2700159,300
Nov. 02, 20200.27000.28000.27000.27000.2700138,500
Oct. 30, 20200.27000.27000.26000.27000.2700489,400
Oct. 29, 20200.28000.28000.26000.27000.2700363,100
Oct. 28, 20200.28000.28000.27000.27000.2700358,400
Oct. 27, 20200.28000.29000.28000.28000.2800314,500
Oct. 26, 20200.29000.29000.28000.28000.2800176,000
Oct. 23, 20200.29000.29000.28000.28000.280052,700
Oct. 22, 20200.28000.29000.28000.29000.2900683,400
Oct. 21, 20200.29000.29000.28000.28000.280060,000
Oct. 20, 20200.30000.30000.29000.29000.290062,700
Oct. 19, 20200.30000.30000.28000.30000.3000195,400
Oct. 16, 20200.30000.30000.29000.29000.2900100,000
Oct. 15, 20200.28000.31000.28000.31000.3100108,200
Oct. 14, 20200.30000.30000.28000.28000.2800527,400
Oct. 13, 20200.31000.31000.28000.31000.3100643,100
Oct. 09, 20200.31000.31000.31000.31000.3100143,300
Oct. 08, 20200.29000.31000.29000.30000.3000119,700
Oct. 07, 20200.30000.31000.30000.30000.3000114,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...