Canada markets closed

Sernova Corp. (SVA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.35000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20211.37001.37001.33001.35001.3500319,316
May 17, 20211.40001.41001.33001.35001.3500396,400
May 14, 20211.35001.35001.30001.34001.3400256,500
May 13, 20211.38001.39001.32001.33001.3300281,400
May 12, 20211.37001.40001.35001.38001.3800176,800
May 11, 20211.37001.37001.34001.37001.3700114,800
May 10, 20211.41001.45001.34001.38001.3800423,400
May 07, 20211.42001.42001.38001.41001.4100243,400
May 06, 20211.42001.44001.34001.38001.3800433,200
May 05, 20211.34001.45001.31001.41001.4100585,500
May 04, 20211.33001.36001.27001.33001.3300594,900
May 03, 20211.38001.38001.30001.33001.3300500,000
Apr. 30, 20211.41001.42001.38001.38001.3800438,000
Apr. 29, 20211.45001.45001.41001.41001.4100204,100
Apr. 28, 20211.47001.47001.41001.42001.4200360,300
Apr. 27, 20211.50001.50001.43001.48001.4800378,400
Apr. 26, 20211.49001.51001.47001.47001.4700361,500
Apr. 23, 20211.48001.50001.44001.49001.4900309,100
Apr. 22, 20211.47001.49001.44001.47001.4700232,700
Apr. 21, 20211.45001.50001.40001.47001.4700220,900
Apr. 20, 20211.47001.49001.43001.47001.4700252,000
Apr. 19, 20211.52001.53001.43001.50001.5000234,100
Apr. 16, 20211.47001.52001.46001.50001.5000209,200
Apr. 15, 20211.56001.56001.48001.48001.4800317,700
Apr. 14, 20211.58001.58001.52001.52001.5200312,500
Apr. 13, 20211.55001.58001.53001.56001.5600383,100
Apr. 12, 20211.55001.60001.47001.52001.5200867,300
Apr. 09, 20211.60001.60001.51001.51001.5100317,800
Apr. 08, 20211.59001.61001.57001.57001.5700346,400
Apr. 07, 20211.60001.61001.57001.58001.5800268,300
Apr. 06, 20211.58001.63001.56001.59001.5900573,800
Apr. 05, 20211.50001.60001.50001.53001.5300431,000
Apr. 01, 20211.47001.53001.47001.48001.4800313,700
Mar. 31, 20211.50001.50001.47001.47001.4700245,400
Mar. 30, 20211.48001.51001.45001.49001.4900287,800
Mar. 29, 20211.41001.56001.40001.45001.4500509,500
Mar. 26, 20211.56001.57001.44001.54001.5400676,300
Mar. 25, 20211.51001.57001.43001.55001.5500433,000
Mar. 24, 20211.64001.64001.52001.60001.6000325,000
Mar. 23, 20211.67001.67001.57001.64001.6400460,100
Mar. 22, 20211.62001.65001.60001.64001.6400636,700
Mar. 19, 20211.54001.61001.52001.56001.5600501,600
Mar. 18, 20211.69001.70001.50001.50001.50001,220,000
Mar. 17, 20211.50001.63001.46001.60001.60001,005,700
Mar. 16, 20211.66001.66001.44001.47001.47001,140,700
Mar. 15, 20211.33001.69001.29001.68001.68001,746,800
Mar. 12, 20211.34001.35001.26001.28001.2800541,100
Mar. 11, 20211.31001.33001.27001.33001.3300558,700
Mar. 10, 20211.25001.31001.24001.29001.2900809,300
Mar. 09, 20211.30001.30001.24001.28001.2800946,800
Mar. 08, 20211.42001.42001.27001.30001.3000957,700
Mar. 05, 20211.23001.40001.21001.38001.38001,321,900
Mar. 04, 20211.34001.36001.23001.24001.24001,272,400
Mar. 03, 20211.43001.43001.28001.35001.35001,941,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...