Advertisement
Advertisement
U.S. Markets open in 9 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

HAVN Life Sciences Inc. (HAVN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20210.24000.24500.23000.23000.230031,510
Dec 01, 20210.23500.23500.22000.23000.2300115,871
Nov 30, 20210.25000.25000.22500.23000.2300166,594
Nov 29, 20210.24500.25000.23500.24000.2400122,222
Nov 26, 20210.24500.24500.22500.22500.22504,268
Nov 25, 20210.23000.24000.23000.23000.230026,225
Nov 24, 20210.23000.25000.23000.24000.240076,350
Nov 23, 20210.24000.24500.23500.24000.240038,947
Nov 22, 20210.23500.25000.22500.24000.240063,942
Nov 19, 20210.26000.26000.22500.22500.225067,525
Nov 18, 20210.23000.24000.23000.24000.240026,864
Nov 17, 20210.23000.24000.23000.23000.230052,039
Nov 16, 20210.23500.24500.22000.23000.2300153,185
Nov 15, 20210.25000.25000.23500.25000.250051,097
Nov 12, 20210.25000.25000.23000.25000.2500114,418
Nov 11, 20210.22500.25000.22500.25000.250063,800
Nov 10, 20210.24000.25000.23500.24000.2400107,568
Nov 09, 20210.23500.24000.23000.24000.240090,101
Nov 08, 20210.24000.24000.23000.24000.2400134,122
Nov 05, 20210.23000.23500.22500.23500.2350163,918
Nov 04, 20210.23500.24000.22000.23500.2350181,015
Nov 03, 20210.24000.24000.22500.23500.2350289,508
Nov 02, 20210.25500.27000.24000.25500.255075,147
Nov 01, 20210.24500.25500.22500.25500.2550175,039
Oct 29, 20210.24000.25500.24000.24000.240096,351
Oct 28, 20210.22500.24500.22500.23500.2350137,821
Oct 27, 20210.24000.24500.22500.24000.2400180,400
Oct 26, 20210.24000.25500.23500.23500.2350331,292
Oct 25, 20210.24500.27000.23500.26500.2650195,150
Oct 22, 20210.30000.30000.23500.24000.2400208,332
Oct 21, 20210.28000.28500.26000.26500.265041,784
Oct 20, 20210.29500.31000.28000.31000.310066,658
Oct 19, 20210.27500.31000.24500.31000.3100223,390
Oct 18, 20210.29000.29500.25000.27000.2700138,189
Oct 15, 20210.33000.33000.26500.27500.2750106,367
Oct 14, 20210.21500.32000.21500.32000.3200285,106
Oct 13, 20210.23000.23500.20000.21500.2150293,871
Oct 12, 20210.24000.24500.22500.24000.240086,145
Oct 08, 20210.25500.26000.22500.25000.2500248,765
Oct 07, 20210.25000.27000.24000.25000.2500309,635
Oct 06, 20210.19000.23500.19000.23000.2300535,825
Oct 05, 20210.26500.26500.19500.19500.1950923,471
Oct 04, 20210.26500.27500.25500.25500.2550156,710
Oct 01, 20210.26000.29000.26000.29000.2900148,490
Sep 30, 20210.28000.28000.26000.26500.265099,288
Sep 29, 20210.29000.29000.26500.26500.2650140,726
Sep 28, 20210.32000.32000.27000.29000.2900188,497
Sep 27, 20210.30000.30000.29000.30000.3000133,753
Sep 24, 20210.30000.32000.29500.29500.2950173,366
Sep 23, 20210.31500.31500.29500.31500.315054,070
Sep 22, 20210.32500.32500.28500.30000.300046,527
Sep 21, 20210.30000.31000.30000.31000.3100106,152
Sep 20, 20210.28000.30000.28000.28500.2850152,471
Sep 17, 20210.27500.30000.27500.29500.2950236,456
Sep 16, 20210.29500.30000.29000.30000.300048,646
Sep 15, 20210.28500.31000.27500.29000.2900104,120
Sep 14, 20210.29000.29000.25500.29000.2900244,149
Sep 13, 20210.30500.32000.29000.30000.3000305,376
Sep 10, 20210.32000.32000.31500.31500.315024,575
Sep 09, 20210.32500.33000.30500.33000.3300132,749
Sep 08, 20210.33500.34000.32000.32000.3200112,959
Sep 07, 20210.35000.35000.33500.34500.3450127,712
Sep 03, 20210.34500.35000.34000.35000.3500113,600
Sep 02, 20210.32500.36000.32500.34500.3450135,820
Sep 01, 20210.35000.36000.33000.35000.3500560,688
Aug 31, 20210.35000.35000.33500.35000.350039,736
Aug 30, 20210.37000.37000.34000.35000.350044,803
Aug 27, 20210.35000.36000.33000.35000.350057,082
Aug 26, 20210.36000.36500.35000.36500.3650158,584
Aug 25, 20210.34000.37000.33000.36000.3600111,698
Aug 24, 20210.35000.36000.34000.34500.345026,313
Aug 23, 20210.36000.36000.34000.34500.345061,445
Aug 20, 20210.35000.36000.35000.35000.3500153,059
Aug 19, 20210.38500.38500.35500.35500.35507,710
Aug 18, 20210.37500.39000.35500.37500.3750137,950
Aug 17, 20210.36000.36000.34500.36000.360035,963
Aug 16, 20210.37500.37500.35000.36000.360051,178
Aug 13, 20210.36000.39000.34500.36000.3600315,831
Aug 12, 20210.36500.36500.34000.36500.3650358,843
Aug 11, 20210.38000.38000.36000.36500.365084,831
Aug 10, 20210.37000.38000.36500.38000.380035,002
Aug 09, 20210.39000.39000.33000.37000.3700173,951
Aug 06, 20210.37000.41000.34500.38000.3800407,465
Aug 05, 20210.38000.38000.36500.36500.3650106,494
Aug 04, 20210.40000.41000.37000.38000.3800364,517
Aug 03, 20210.39500.42000.39000.40000.4000183,916
Jul 30, 20210.39500.40500.38500.39000.3900231,131
Jul 29, 20210.41000.42000.39500.42000.4200136,712
Jul 28, 20210.39000.42000.36500.42000.4200332,810
Jul 27, 20210.36000.38000.35000.38000.3800294,973
Jul 26, 20210.41000.41000.36500.38500.3850318,452
Jul 23, 20210.40000.41000.38000.40500.405086,238
Jul 22, 20210.38000.40000.36500.40000.4000187,070
Jul 21, 20210.40500.41000.37500.39500.3950230,118
Jul 20, 20210.42000.42500.39000.41000.4100320,283
Jul 19, 20210.43000.43000.41000.42500.4250205,700
Jul 16, 20210.43500.44000.41500.43000.4300252,561
Jul 15, 20210.43000.43500.42500.43000.4300416,064
Jul 14, 20210.47500.49000.39500.40500.40501,570,039
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement