ONC.TO - Oncolytics Biotech Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.680.680.660.660.6621,700
Apr 23, 20180.690.690.660.680.6840,000
Apr 20, 20180.700.740.700.700.7054,200
Apr 19, 20180.710.710.690.700.7061,600
Apr 18, 20180.740.740.680.680.6883,900
Apr 17, 20180.720.720.680.690.6972,600
Apr 16, 20180.770.770.720.740.7459,400
Apr 13, 20180.740.750.710.750.7541,000
Apr 12, 20180.760.760.740.740.7455,400
Apr 11, 20180.650.750.650.750.75460,000
Apr 10, 20180.650.660.620.650.65147,900
Apr 09, 20180.630.630.610.620.6239,800
Apr 06, 20180.640.650.620.630.6385,400
Apr 05, 20180.640.670.630.640.6499,800
Apr 04, 20180.660.670.620.650.65167,600
Apr 03, 20180.670.670.660.660.6647,300
Apr 02, 20180.690.690.660.660.6672,100
Mar 29, 20180.680.680.660.660.6625,400
Mar 28, 20180.690.700.670.670.6734,000
Mar 27, 20180.670.710.650.690.69108,300
Mar 26, 20180.710.710.640.670.67197,700
Mar 23, 20180.730.730.680.700.70180,000
Mar 22, 20180.760.760.730.740.74108,200
Mar 21, 20180.790.790.760.760.76102,300
Mar 20, 20180.780.800.780.780.7833,600
Mar 19, 20180.800.800.780.780.7850,900
Mar 16, 20180.800.820.770.810.81110,900
Mar 15, 20180.800.810.790.790.7962,300
Mar 14, 20180.800.810.790.790.7936,600
Mar 13, 20180.810.840.800.800.8081,700
Mar 12, 20180.790.810.780.790.79201,800
Mar 09, 20180.750.800.750.780.78241,900
Mar 08, 20180.800.800.760.780.7864,900
Mar 07, 20180.830.830.780.790.7996,900
Mar 06, 20180.850.850.780.830.83187,400
Mar 05, 20180.790.850.790.820.82222,400
Mar 02, 20180.800.820.750.750.75309,100
Mar 01, 20180.800.860.770.790.79784,000
Feb 28, 20180.730.800.720.800.80509,400
Feb 27, 20180.700.710.670.700.70298,700
Feb 26, 20180.590.690.590.690.69343,500
Feb 23, 20180.630.630.590.600.6092,300
Feb 22, 20180.600.630.590.620.62276,500
Feb 21, 20180.630.630.590.600.60277,600
Feb 20, 20180.610.650.600.620.62157,400
Feb 16, 20180.640.650.600.610.61170,300
Feb 15, 20180.640.670.620.640.64265,300
Feb 14, 20180.620.630.610.620.62140,300
Feb 13, 20180.640.650.630.630.6329,400
Feb 12, 20180.600.650.590.640.64202,800
Feb 09, 20180.620.630.580.600.60191,400
Feb 08, 20180.650.660.590.610.61287,900
Feb 07, 20180.690.700.610.650.651,216,600
Feb 06, 20180.660.700.660.700.70209,600
Feb 05, 20180.660.690.660.660.66178,500
Feb 02, 20180.700.710.660.680.68268,400
Feb 01, 20180.750.750.690.710.71288,600
Jan 31, 20180.800.810.730.740.74275,300
Jan 30, 20180.790.830.770.770.77290,100
Jan 29, 20180.840.850.780.790.79604,900
Jan 26, 20180.810.850.800.850.85258,600
Jan 25, 20180.860.870.800.830.83409,900
Jan 24, 20180.920.920.810.830.83517,000
Jan 23, 20180.950.960.880.890.89247,500
Jan 22, 20180.991.000.940.940.94211,800
Jan 19, 20181.011.010.920.990.99473,100
Jan 18, 20180.981.010.890.970.97361,600
Jan 17, 20181.021.030.950.990.99611,700
Jan 16, 20181.071.100.991.001.00387,000
Jan 15, 20180.951.080.951.051.05713,500
Jan 12, 20180.960.980.880.960.96614,400
Jan 11, 20181.061.110.950.960.961,115,500
Jan 10, 20180.991.120.991.061.061,544,500
Jan 09, 20180.971.000.970.990.99698,500
Jan 08, 20180.860.980.860.950.951,133,800
Jan 05, 20180.780.850.780.850.85609,100
Jan 04, 20180.750.780.730.780.78322,100
Jan 03, 20180.700.740.690.740.74248,300
Jan 02, 20180.700.720.690.700.70205,700
Dec 29, 20170.670.710.660.710.71119,300
Dec 28, 20170.680.680.670.670.67241,300
Dec 27, 20170.670.720.660.680.68203,800
Dec 22, 20170.680.680.660.670.67136,200
Dec 21, 20170.690.700.660.670.67413,300
Dec 20, 20170.730.740.690.700.70226,100
Dec 19, 20170.740.740.710.710.7191,600
Dec 18, 20170.750.750.730.740.74103,400
Dec 15, 20170.740.750.730.750.75138,900
Dec 14, 20170.750.750.730.740.74157,400
Dec 13, 20170.770.770.750.770.77245,500
Dec 12, 20170.740.780.740.770.77246,500
Dec 11, 20170.700.760.690.750.75526,800
Dec 08, 20170.700.710.690.710.7146,800
Dec 07, 20170.700.710.680.700.70414,400
Dec 06, 20170.700.710.690.700.70124,200
Dec 05, 20170.690.700.680.700.70259,500
Dec 04, 20170.690.700.680.700.7087,900
Dec 01, 20170.700.700.670.670.67108,100
Nov 30, 20170.700.700.690.700.70187,900
Nov 29, 20170.700.700.670.670.67155,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...