U.S. markets closed

New Leaf Ventures Inc (NLV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2550-0.0100 (-3.77%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20210.28000.28500.25500.25500.255034,100
Sep 17, 20210.28000.28500.26000.26500.265068,403
Sep 16, 20210.26500.28500.26000.28000.280076,360
Sep 15, 20210.26500.27000.25500.25500.255018,740
Sep 14, 20210.26000.28000.24500.25500.255046,292
Sep 13, 20210.27500.29000.25000.26000.260048,015
Sep 10, 20210.31000.31000.27500.28500.285080,750
Sep 09, 20210.30000.31500.29000.30000.300088,205
Sep 08, 20210.25000.30000.25000.30000.3000114,952
Sep 07, 20210.28500.28500.26000.26500.2650100,825
Sep 03, 20210.25000.27500.25000.27500.275056,036
Sep 02, 20210.30500.30500.24000.25000.2500154,375
Sep 01, 20210.31000.31000.28500.29000.2900125,193
Aug 31, 20210.33000.38000.31500.32000.3200136,150
Aug 30, 20210.37000.39000.34000.35500.3550211,276
Aug 27, 20210.39500.40000.37500.38000.380044,189
Aug 26, 20210.39000.39500.38000.39000.390068,500
Aug 25, 20210.40000.40000.38000.40000.400022,050
Aug 24, 20210.39000.40000.38000.40000.400091,392
Aug 23, 20210.39500.40000.38500.38500.385075,883
Aug 20, 20210.40000.40000.39500.40000.400034,775
Aug 19, 20210.40000.44000.40000.40000.4000113,042
Aug 18, 20210.40000.43000.38500.42500.4250153,261
Aug 17, 20210.40000.42000.40000.42000.4200114,647
Aug 16, 20210.40500.43000.40000.41000.410042,600
Aug 13, 20210.43500.44000.42500.43000.4300104,794
Aug 12, 20210.44500.45000.42500.43000.430042,221
Aug 11, 20210.43000.44000.43000.43000.430043,577
Aug 10, 20210.45000.45000.43000.43000.430048,402
Aug 09, 20210.44500.45000.43500.44000.440099,520
Aug 06, 20210.45000.47000.45000.45500.455090,619
Aug 05, 20210.44500.46500.43000.46500.4650114,230
Aug 04, 20210.44500.44500.43000.43500.435081,499
Aug 03, 20210.44500.45000.43500.45000.450074,328
Jul 30, 20210.43000.44000.43000.44000.440035,309
Jul 29, 20210.45000.45000.43500.44500.445070,476
Jul 28, 20210.44000.45000.44000.45000.450076,880
Jul 27, 20210.45000.45000.43500.44500.4450181,636
Jul 26, 20210.45000.45000.44000.45000.450075,795
Jul 23, 20210.43000.47000.43000.45500.4550148,341
Jul 22, 20210.45000.45000.43500.44000.4400137,948
Jul 21, 20210.44000.47000.44000.47000.4700192,750
Jul 20, 20210.44000.44500.42500.44500.4450133,736
Jul 19, 20210.44500.44500.42000.44000.440052,087
Jul 16, 20210.44500.48000.44000.45000.4500210,920
Jul 15, 20210.45000.47000.45000.47000.4700199,638
Jul 14, 20210.44000.44500.43000.44500.4450322,722
Jul 13, 20210.44500.44500.42500.43500.435049,740
Jul 12, 20210.43000.44000.43000.44000.440074,944
Jul 09, 20210.44000.44000.42500.43000.4300101,721
Jul 08, 20210.44000.45000.43000.44000.440090,138
Jul 07, 20210.44500.44500.43000.44000.4400251,626
Jul 06, 20210.44000.48000.43500.45000.4500389,299
Jul 05, 20210.45000.45000.43500.43500.435019,500
Jul 02, 20210.45000.49500.45000.47500.4750345,629
Jun 30, 20210.43500.45000.43500.45000.450078,933
Jun 29, 20210.44500.45000.44500.45000.4500128,319
Jun 28, 20210.44000.45000.43500.45000.450088,490
Jun 25, 20210.44500.45000.42500.43500.4350240,730
Jun 24, 20210.45000.45000.44000.45000.4500253,099
Jun 23, 20210.44500.45000.44000.45000.4500125,712
Jun 22, 20210.44000.45000.43500.45000.450060,579
Jun 21, 20210.44000.44000.43500.43500.435029,244
Jun 18, 20210.44500.44500.42500.44000.4400150,996
Jun 17, 20210.45000.45000.43500.44000.440078,733
Jun 16, 20210.45000.45000.44000.45000.4500186,019
Jun 15, 20210.47000.47000.44500.45000.450077,550
Jun 14, 20210.46500.47000.46000.47000.470056,638
Jun 11, 20210.46000.48000.45500.46500.4650145,341
Jun 10, 20210.47000.47000.43000.45000.4500207,032
Jun 09, 20210.47000.49000.45500.48000.4800216,682
Jun 08, 20210.46000.47000.45000.47000.4700130,925
Jun 07, 20210.44000.48000.44000.45500.4550133,113
Jun 04, 20210.47000.49000.46500.47500.4750186,666
Jun 03, 20210.45000.49000.45000.48000.4800202,511
Jun 02, 20210.42000.48500.42000.47000.4700241,081
Jun 01, 20210.44500.46000.44000.45500.4550123,635
May 31, 20210.43500.43500.42500.42500.425022,778
May 28, 20210.44000.47500.44000.45000.450084,901
May 27, 20210.52000.52000.43000.43500.4350132,155
May 26, 20210.45000.50000.45000.49000.4900171,302
May 25, 20210.44000.45000.43000.45000.450038,956
May 21, 20210.47000.47000.44000.45000.450041,125
May 20, 20210.44000.45500.43000.44500.445092,249
May 19, 20210.43500.44000.42000.43000.430087,016
May 18, 20210.43000.44500.43000.43000.430075,030
May 17, 20210.48000.48000.43500.44000.440099,237
May 14, 20210.49500.49500.46500.47000.4700106,951
May 13, 20210.46000.48000.45000.48000.480060,687
May 12, 20210.47500.47500.43000.45500.4550117,327
May 11, 20210.47000.49500.45000.47000.4700102,267
May 10, 20210.50000.51000.47500.49000.4900202,771
May 07, 20210.47500.51000.46500.50000.500097,938
May 06, 20210.48000.48000.45500.47000.470031,595
May 05, 20210.49000.50000.47000.47000.4700152,046
May 04, 20210.49000.51000.48500.50000.5000111,801
May 03, 20210.44000.51000.43500.50000.5000111,156
Apr 30, 20210.48500.48500.44000.44000.440058,813
Apr 29, 20210.49000.50000.46000.47500.4750164,157
Apr 28, 20210.50000.51000.45500.49000.4900286,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...