VIDA.CN - Phivida Holdings Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.32000.34500.31000.33000.330064,145
Aug 22, 20190.32500.34000.31000.33000.3300273,036
Aug 21, 20190.33500.34500.33500.34000.340012,985
Aug 20, 20190.35500.36000.35500.36000.360025,531
Aug 19, 20190.32000.39000.32000.38500.385025,630
Aug 16, 20190.35000.35000.32000.35000.350051,000
Aug 15, 20190.35000.35000.33000.34000.340033,032
Aug 14, 20190.35000.36000.33500.34000.340067,553
Aug 13, 20190.40000.40000.36000.36000.360080,710
Aug 12, 20190.40000.40000.37500.38000.380033,800
Aug 09, 20190.40500.41000.39000.39500.395047,456
Aug 08, 20190.40000.43500.40000.41000.4100109,120
Aug 07, 20190.39000.39000.37000.39000.390039,382
Aug 06, 20190.39500.39500.37000.39500.395033,200
Aug 02, 20190.36000.39500.36000.39500.395032,060
Aug 01, 20190.35000.39000.35000.39000.3900123,717
Jul 31, 20190.36000.36000.34000.36000.360054,540
Jul 30, 20190.35500.36000.35500.36000.360024,060
Jul 29, 20190.35500.36000.34500.36000.360015,387
Jul 26, 20190.37500.37500.35000.36000.360055,711
Jul 25, 20190.35000.37000.33000.37000.3700120,075
Jul 24, 20190.35500.35500.31000.33000.3300140,467
Jul 23, 20190.37000.37000.35500.35500.355032,202
Jul 22, 20190.36500.37000.36500.37000.370020,690
Jul 19, 20190.36000.38000.36000.38000.380017,300
Jul 18, 20190.38000.38000.35500.37000.370063,860
Jul 17, 20190.37500.38000.36500.36500.365057,010
Jul 16, 20190.37500.37500.36000.37000.370073,356
Jul 15, 20190.40000.40000.38000.38000.3800104,411
Jul 12, 20190.39000.39500.37500.39000.390021,640
Jul 11, 20190.40000.40000.38000.39000.390068,620
Jul 10, 20190.40000.40000.38000.39500.395029,731
Jul 09, 20190.40500.42000.38500.39000.390074,065
Jul 08, 20190.42000.44500.36000.37500.3750509,610
Jul 05, 20190.40000.41500.40000.40000.4000117,948
Jul 04, 20190.40000.40000.39000.40000.400038,620
Jul 03, 20190.39500.41500.39000.39000.3900181,591
Jul 02, 20190.41500.42000.40000.40500.4050128,950
Jun 28, 20190.41000.41000.39500.40500.4050128,421
Jun 27, 20190.40000.40000.39000.40000.4000136,920
Jun 26, 20190.42000.42000.39500.39500.3950156,049
Jun 25, 20190.42000.43000.40000.41500.4150120,779
Jun 24, 20190.42500.42500.39500.41000.4100204,180
Jun 21, 20190.40000.42500.40000.42500.425048,429
Jun 20, 20190.40000.41000.38500.40000.4000146,720
Jun 19, 20190.42000.42000.39000.40000.4000296,428
Jun 18, 20190.41000.43000.41000.41500.415089,900
Jun 17, 20190.42000.42000.40000.40500.4050181,376
Jun 14, 20190.43000.43000.42000.42500.425094,039
Jun 13, 20190.46000.46500.43000.43000.4300187,626
Jun 12, 20190.45000.45000.44000.45000.450093,296
Jun 11, 20190.45000.46000.44000.46000.460058,890
Jun 10, 20190.48000.48000.44000.46000.4600143,333
Jun 07, 20190.47500.47500.44000.46000.4600139,665
Jun 06, 20190.48500.49500.45500.45500.4550139,100
Jun 05, 20190.48500.49500.46000.47500.4750152,203
Jun 04, 20190.45000.49500.43000.49500.4950586,956
Jun 03, 20190.48000.48000.42000.43500.4350619,405
May 31, 20190.57000.57000.44500.46500.46501,280,380
May 30, 20190.55000.60000.55000.59000.5900122,265
May 29, 20190.56000.56000.55000.56000.560052,230
May 28, 20190.56000.59000.56000.56000.560075,098
May 27, 20190.58000.58000.54000.54000.5400112,527
May 24, 20190.61000.62000.59000.60000.6000100,283
May 23, 20190.61000.61000.57000.60000.6000148,621
May 22, 20190.65000.65000.57000.63000.6300274,707
May 21, 20190.65000.65000.64000.64000.640040,840
May 17, 20190.68000.70000.62000.65000.6500293,595
May 16, 20190.65000.68000.65000.68000.680018,000
May 15, 20190.66000.68000.64000.67000.670034,700
May 14, 20190.62000.67000.62000.66000.660042,051
May 13, 20190.66000.66000.62000.62000.6200144,881
May 10, 20190.67000.68000.66000.68000.680046,365
May 09, 20190.70000.71000.64000.67000.6700155,958
May 08, 20190.69000.70000.67000.70000.700075,985
May 07, 20190.72000.72000.69000.70000.700080,633
May 06, 20190.65000.71000.65000.70000.7000147,580
May 03, 20190.70000.70000.65000.67000.6700235,035
May 02, 20190.74000.74000.69000.70000.7000171,084
May 01, 20190.74000.75000.68000.75000.7500529,004
Apr 30, 20190.89000.89000.72000.78000.78001,328,055
Apr 29, 20190.89000.89000.89000.89000.8900-
Apr 26, 20190.90000.93000.88000.89000.8900216,498
Apr 25, 20190.91000.94000.88000.89000.8900141,076
Apr 24, 20190.90000.92000.88000.92000.920085,218
Apr 23, 20190.89000.93000.86000.89000.8900230,503
Apr 22, 20190.84000.89000.83000.88000.8800146,918
Apr 18, 20190.86000.87000.82000.84000.8400205,700
Apr 17, 20190.85000.87000.83000.86000.8600182,744
Apr 16, 20190.85000.87000.82000.83000.8300174,360
Apr 15, 20190.87000.88000.83000.84000.8400169,479
Apr 12, 20190.80000.88000.79000.87000.8700385,872
Apr 11, 20190.84000.84000.78000.79000.7900506,335
Apr 10, 20190.91000.91000.83000.84000.8400706,408
Apr 09, 20191.00001.03000.88000.88000.88001,049,354
Apr 08, 20190.85001.00000.83000.99000.99001,649,644
Apr 05, 20190.73000.85000.72000.81000.81001,107,441
Apr 04, 20190.75000.76000.71000.73000.7300254,048
Apr 03, 20190.72000.74000.69000.74000.7400343,053
Apr 02, 20190.68000.70000.68000.69000.690089,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...