Canadian Sec - Delayed Quote CAD

HAVN Life Sciences Inc. (HAVN.CN)

0.0300 0.0000 (0.00%)
At close: November 9 at 2:12 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,850
Nov 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 22,000
Nov 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 41,265
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 11,344
Nov 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 31, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 108,021
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 27,266
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 86,166
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,533
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 18, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 140,000
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 113,000
Oct 16, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 342,000
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 111,039
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Oct 11, 2023 0.0300 0.0300 0.0200 0.0250 0.0250 385,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,016
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 81,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,010
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,667
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,233
Sep 13, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 43,026
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,900
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,967
Sep 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 60,000
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Aug 31, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 162,149
Aug 30, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 6,000
Aug 29, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 58,000
Aug 28, 2023 0.0200 0.0300 0.0150 0.0200 0.0200 144,000
Aug 25, 2023 0.0200 0.0300 0.0200 0.0250 0.0250 121,000
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 28,316
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,608
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,001
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 110,735
Aug 8, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 457,111
Aug 4, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 714,600
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jul 31, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 34,416
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 24,427
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 12,120
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 82,788
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 34,000
Jul 18, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 36,785
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 151,104
Jul 14, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 14,000
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 310,800
Jul 12, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 245,070
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 69,000
Jul 10, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 82,000
Jul 7, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 172,000
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 166,024
Jul 5, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 48,001
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 14,188
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 49,408
Jun 28, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 234,000
Jun 27, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 299,867
Jun 26, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 546,407
Jun 23, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 589,000
Jun 22, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 348,633
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,965
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 19, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 13,287
Jun 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,145
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,013
Jun 14, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 46,654
Jun 13, 2023 0.0400 0.0400 0.0300 0.0350 0.0350 24,041
Jun 12, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 48,961
Jun 9, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 6,738
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,066
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,917
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,744
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 115,818
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 31,046
May 26, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 30,215
May 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,834
May 24, 2023 0.0400 0.0400 0.0300 0.0350 0.0350 353,310
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 19, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 10,500
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 12, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 15,401
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,983
May 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 6,525
May 9, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 14,885
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
May 5, 2023 0.0450 0.0450 0.0350 0.0400 0.0400 153,033
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
May 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,518
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 69,050
Apr 27, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 227,334
Apr 26, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 500,932

Related Tickers

IOT.V Innovotech Inc.
0.1200
0.00%
 
BRAX.CN Braxia Scientific Corp.
0.0100
0.00%
 
HBP.TO Helix BioPharma Corp.
0.2100
0.00%
 
RKV.V Rakovina Therapeutics Inc.
0.0900
0.00%
 
BRAXF Braxia Scientific Corp.
0.0056
-8.20%
 
DOSE.CN Rapid Dose Therapeutics Corp.
0.2550
+2.00%
 
NOVA.CN Nova Mentis Life Science Corp.
0.0150
0.00%
 
WAVE.V Waverley Pharma Inc.
0.0250
0.00%
 
LOBE.CN Lobe Sciences Ltd.
0.0200
0.00%
 
ENBI.CN Entheon Biomedical Corp.
0.1600
+3.23%