Toronto - Delayed Quote CAD
Velan Inc. (VLN.TO)
At close: November 7 at 3:59 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 11.75 | 11.75 | 11.35 | 11.68 | 11.68 | 23,100 |
| Nov 6, 2024 | 11.32 | 12.00 | 11.32 | 11.75 | 11.75 | 19,200 |
| Nov 5, 2024 | 11.51 | 11.69 | 11.10 | 11.50 | 11.50 | 19,700 |
| Nov 4, 2024 | 11.85 | 12.00 | 11.50 | 11.50 | 11.50 | 48,900 |
| Nov 1, 2024 | 11.50 | 11.74 | 11.50 | 11.55 | 11.55 | 5,800 |
| Oct 31, 2024 | 11.61 | 11.61 | 11.35 | 11.54 | 11.54 | 5,600 |
| Oct 30, 2024 | 11.27 | 12.00 | 11.18 | 11.67 | 11.67 | 18,200 |
| Oct 29, 2024 | 11.00 | 12.02 | 11.00 | 11.40 | 11.40 | 108,100 |
| Oct 28, 2024 | 11.11 | 11.30 | 10.85 | 11.01 | 11.01 | 27,700 |
| Oct 25, 2024 | 10.76 | 11.05 | 10.76 | 11.05 | 11.05 | 23,100 |
| Oct 24, 2024 | 10.98 | 11.03 | 10.74 | 10.98 | 10.98 | 6,700 |
| Oct 23, 2024 | 10.96 | 11.03 | 10.55 | 11.00 | 11.00 | 31,400 |
| Oct 22, 2024 | 11.07 | 11.25 | 10.61 | 10.96 | 10.96 | 25,300 |
| Oct 21, 2024 | 10.51 | 11.33 | 10.51 | 11.25 | 11.25 | 74,800 |
| Oct 18, 2024 | 10.94 | 10.96 | 10.21 | 10.88 | 10.88 | 16,900 |
| Oct 17, 2024 | 11.00 | 11.09 | 10.10 | 10.95 | 10.95 | 54,500 |
| Oct 16, 2024 | 10.69 | 11.00 | 10.39 | 11.00 | 11.00 | 92,900 |
| Oct 15, 2024 | 9.82 | 10.50 | 9.82 | 10.50 | 10.50 | 88,400 |
| Oct 11, 2024 | 8.89 | 9.95 | 8.89 | 9.71 | 9.71 | 119,500 |
| Oct 10, 2024 | 8.40 | 8.99 | 8.40 | 8.65 | 8.65 | 39,800 |
| Oct 9, 2024 | 8.00 | 8.27 | 8.00 | 8.27 | 8.27 | 10,400 |
| Oct 8, 2024 | 8.05 | 8.09 | 8.00 | 8.01 | 8.01 | 4,700 |
| Oct 7, 2024 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | 4,300 |
| Oct 4, 2024 | 8.49 | 8.49 | 8.21 | 8.36 | 8.36 | 5,900 |
| Oct 3, 2024 | 8.68 | 8.68 | 8.18 | 8.49 | 8.49 | 9,500 |
| Oct 2, 2024 | 8.95 | 8.99 | 8.55 | 8.65 | 8.65 | 10,500 |
| Oct 1, 2024 | 8.16 | 8.67 | 8.16 | 8.35 | 8.35 | 13,400 |
| Sep 30, 2024 | 8.68 | 8.68 | 8.01 | 8.20 | 8.20 | 18,700 |
| Sep 27, 2024 | 8.21 | 8.60 | 8.21 | 8.56 | 8.56 | 10,100 |
| Sep 26, 2024 | 8.95 | 8.95 | 7.85 | 8.20 | 8.20 | 24,200 |
| Sep 25, 2024 | 7.95 | 8.85 | 7.82 | 8.85 | 8.85 | 51,400 |
| Sep 24, 2024 | 7.00 | 8.00 | 7.00 | 7.92 | 7.92 | 50,100 |
| Sep 23, 2024 | 6.74 | 7.19 | 6.74 | 7.00 | 7.00 | 15,900 |
| Sep 20, 2024 | 6.60 | 6.75 | 6.54 | 6.75 | 6.75 | 17,800 |
| Sep 19, 2024 | 6.46 | 6.57 | 6.45 | 6.55 | 6.55 | 2,800 |
| Sep 18, 2024 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 400 |
| Sep 17, 2024 | 6.50 | 6.51 | 6.34 | 6.50 | 6.50 | 4,900 |
| Sep 16, 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 4,700 |
| Sep 13, 2024 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 600 |
| Sep 12, 2024 | 6.49 | 6.55 | 6.49 | 6.49 | 6.49 | 5,400 |
| Sep 11, 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 1,200 |
| Sep 10, 2024 | 6.40 | 6.50 | 6.39 | 6.48 | 6.48 | 10,900 |
| Sep 9, 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | 600 |
| Sep 6, 2024 | 6.35 | 6.49 | 6.35 | 6.37 | 6.37 | 10,500 |
| Sep 5, 2024 | 6.15 | 6.34 | 6.15 | 6.34 | 6.34 | 2,000 |
| Sep 4, 2024 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 16,100 |
| Sep 3, 2024 | 6.17 | 6.30 | 6.15 | 6.30 | 6.30 | 7,400 |
| Aug 30, 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 700 |
| Aug 29, 2024 | 6.17 | 6.30 | 6.15 | 6.30 | 6.30 | 7,600 |
| Aug 28, 2024 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | 9,300 |
| Aug 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
| Aug 26, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 10,200 |
| Aug 23, 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 1,200 |
| Aug 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6,200 |
| Aug 21, 2024 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | 8,100 |
| Aug 20, 2024 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | 1,700 |
| Aug 19, 2024 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 2,600 |
| Aug 16, 2024 | 6.14 | 6.21 | 6.14 | 6.21 | 6.21 | 7,700 |
| Aug 15, 2024 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | 2,200 |
| Aug 14, 2024 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 6,600 |
| Aug 13, 2024 | 6.12 | 6.19 | 6.10 | 6.10 | 6.10 | 10,900 |
| Aug 12, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 11,700 |
| Aug 9, 2024 | 5.93 | 6.11 | 5.91 | 5.91 | 5.91 | 7,200 |
| Aug 8, 2024 | 5.94 | 5.95 | 5.87 | 5.93 | 5.93 | 3,300 |
| Aug 7, 2024 | 5.93 | 5.99 | 5.85 | 5.89 | 5.89 | 6,900 |
| Aug 6, 2024 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | 8,900 |
| Aug 2, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 9,700 |
| Aug 1, 2024 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 8,600 |
| Jul 31, 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 700 |
| Jul 30, 2024 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 200 |
| Jul 29, 2024 | 6.00 | 6.36 | 5.84 | 6.00 | 6.00 | 61,900 |
| Jul 26, 2024 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 6,300 |
| Jul 25, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 3,000 |
| Jul 24, 2024 | 6.34 | 6.35 | 6.28 | 6.29 | 6.29 | 3,800 |
| Jul 23, 2024 | 6.19 | 6.33 | 6.19 | 6.33 | 6.33 | 26,800 |
| Jul 22, 2024 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | 6,000 |
| Jul 19, 2024 | 5.98 | 5.98 | 5.83 | 5.90 | 5.90 | 6,100 |
| Jul 18, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 6,700 |
| Jul 17, 2024 | 6.28 | 6.30 | 6.25 | 6.25 | 6.25 | 2,600 |
| Jul 16, 2024 | 6.29 | 6.29 | 6.22 | 6.25 | 6.25 | 5,200 |
| Jul 15, 2024 | 6.21 | 6.31 | 6.20 | 6.20 | 6.20 | 8,600 |
| Jul 12, 2024 | 6.19 | 6.20 | 6.01 | 6.16 | 6.16 | 5,300 |
| Jul 11, 2024 | 5.96 | 6.14 | 5.96 | 6.05 | 6.05 | 5,700 |
| Jul 10, 2024 | 5.99 | 6.18 | 5.99 | 6.07 | 6.07 | 1,500 |
| Jul 9, 2024 | 6.19 | 6.25 | 6.07 | 6.23 | 6.23 | 9,800 |
| Jul 8, 2024 | 5.86 | 6.28 | 5.86 | 6.20 | 6.20 | 10,500 |
| Jul 5, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 700 |
| Jul 4, 2024 | 5.90 | 6.09 | 5.81 | 6.09 | 6.09 | 1,200 |
| Jul 3, 2024 | 5.98 | 6.04 | 5.81 | 6.04 | 6.04 | 5,100 |
| Jul 2, 2024 | 6.00 | 6.00 | 5.82 | 5.99 | 5.99 | 14,900 |
| Jun 28, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 800 |
| Jun 27, 2024 | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 15,500 |
| Jun 26, 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 11,500 |
| Jun 25, 2024 | 5.90 | 5.94 | 5.87 | 5.87 | 5.87 | 1,700 |
| Jun 24, 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | 2,000 |
| Jun 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 20, 2024 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | 4,800 |
| Jun 19, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jun 18, 2024 | 5.91 | 5.95 | 5.81 | 5.81 | 5.81 | 2,400 |
| Jun 17, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 6,500 |
| Jun 14, 2024 | 5.85 | 5.87 | 5.85 | 5.85 | 5.85 | 1,200 |
| Jun 13, 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 6,100 |
| Jun 12, 2024 | 5.86 | 5.98 | 5.85 | 5.85 | 5.85 | 9,400 |
| Jun 11, 2024 | 5.86 | 5.92 | 5.80 | 5.92 | 5.92 | 9,100 |
| Jun 10, 2024 | 5.76 | 6.00 | 5.76 | 5.90 | 5.90 | 4,000 |
| Jun 7, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 4,000 |
| Jun 6, 2024 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 14,600 |
| Jun 5, 2024 | 5.60 | 5.69 | 5.56 | 5.65 | 5.65 | 7,300 |
| Jun 4, 2024 | 5.56 | 5.75 | 5.56 | 5.73 | 5.73 | 3,700 |
| Jun 3, 2024 | 5.52 | 5.74 | 5.50 | 5.74 | 5.74 | 2,200 |
| May 31, 2024 | 5.74 | 5.74 | 5.52 | 5.52 | 5.52 | 1,300 |
| May 30, 2024 | 5.56 | 5.75 | 5.49 | 5.49 | 5.49 | 2,200 |
| May 29, 2024 | 5.65 | 5.87 | 5.55 | 5.55 | 5.55 | 4,300 |
| May 28, 2024 | 5.64 | 5.78 | 5.53 | 5.60 | 5.60 | 13,600 |
| May 27, 2024 | 5.78 | 5.80 | 5.65 | 5.72 | 5.72 | 4,100 |
| May 24, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| May 23, 2024 | 5.71 | 5.87 | 5.61 | 5.87 | 5.87 | 2,500 |
| May 22, 2024 | 5.78 | 5.89 | 5.70 | 5.72 | 5.72 | 4,700 |
| May 21, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 200 |
| May 17, 2024 | 6.19 | 6.19 | 5.77 | 5.86 | 5.86 | 27,300 |
| May 16, 2024 | 5.87 | 6.05 | 5.85 | 6.02 | 6.02 | 4,000 |
| May 15, 2024 | 5.99 | 6.10 | 5.99 | 6.00 | 6.00 | 10,700 |
| May 14, 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 400 |
| May 13, 2024 | 5.88 | 5.96 | 5.80 | 5.80 | 5.80 | 800 |
| May 10, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2,300 |
| May 9, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 200 |
| May 8, 2024 | 6.07 | 6.07 | 5.77 | 6.01 | 6.01 | 9,200 |
| May 7, 2024 | 6.10 | 6.14 | 5.89 | 5.94 | 5.94 | 1,800 |
| May 6, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,000 |
| May 3, 2024 | 5.91 | 6.25 | 5.91 | 5.95 | 5.95 | 2,500 |
| May 2, 2024 | 6.29 | 6.29 | 5.92 | 5.92 | 5.92 | 5,000 |
| May 1, 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 500 |
| Apr 30, 2024 | 6.14 | 6.14 | 5.89 | 6.04 | 6.04 | 14,800 |
| Apr 29, 2024 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 2,500 |
| Apr 26, 2024 | 5.53 | 5.78 | 5.53 | 5.64 | 5.64 | 5,600 |
| Apr 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 24, 2024 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 2,200 |
| Apr 23, 2024 | 5.72 | 5.87 | 5.60 | 5.60 | 5.60 | 2,900 |
| Apr 22, 2024 | 5.63 | 5.82 | 5.63 | 5.82 | 5.82 | 7,700 |
| Apr 19, 2024 | 5.66 | 5.79 | 5.64 | 5.64 | 5.64 | 7,000 |
| Apr 18, 2024 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | 8,300 |
| Apr 17, 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,000 |
| Apr 16, 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | 1,700 |
| Apr 15, 2024 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | 10,200 |
| Apr 12, 2024 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | 8,800 |
| Apr 11, 2024 | 6.06 | 6.22 | 6.05 | 6.19 | 6.19 | 8,900 |
| Apr 10, 2024 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 1,300 |
| Apr 9, 2024 | 6.11 | 6.19 | 6.11 | 6.11 | 6.11 | 1,700 |
| Apr 8, 2024 | 6.19 | 6.19 | 6.00 | 6.15 | 6.15 | 7,000 |
| Apr 5, 2024 | 6.39 | 6.39 | 6.10 | 6.15 | 6.15 | 8,400 |
| Apr 4, 2024 | 6.39 | 6.40 | 6.32 | 6.32 | 6.32 | 6,000 |
| Apr 3, 2024 | 6.38 | 6.44 | 6.32 | 6.33 | 6.33 | 24,100 |
| Apr 2, 2024 | 6.44 | 6.44 | 6.15 | 6.19 | 6.19 | 17,800 |
| Apr 1, 2024 | 5.80 | 6.40 | 5.66 | 6.30 | 6.30 | 76,300 |
| Mar 28, 2024 | 5.41 | 5.90 | 5.40 | 5.85 | 5.85 | 47,100 |
| Mar 27, 2024 | 5.16 | 5.39 | 5.16 | 5.36 | 5.36 | 5,800 |
| Mar 26, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
| Mar 25, 2024 | 5.23 | 5.30 | 5.15 | 5.25 | 5.25 | 7,900 |
| Mar 22, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 700 |
| Mar 21, 2024 | 5.23 | 5.24 | 5.15 | 5.15 | 5.15 | 4,300 |
| Mar 20, 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 4,000 |
| Mar 19, 2024 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 4,600 |
| Mar 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Mar 15, 2024 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 1,100 |
| Mar 14, 2024 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 3,900 |
| Mar 13, 2024 | 5.07 | 5.30 | 5.07 | 5.30 | 5.30 | 9,300 |
| Mar 12, 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | 1,300 |
| Mar 11, 2024 | 5.07 | 5.10 | 5.05 | 5.07 | 5.07 | 5,500 |
| Mar 8, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 1,600 |
| Mar 7, 2024 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 14,300 |
| Mar 6, 2024 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 3,300 |
| Mar 5, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 900 |
| Mar 4, 2024 | 5.17 | 5.24 | 5.12 | 5.13 | 5.13 | 2,600 |
| Mar 1, 2024 | 5.13 | 5.25 | 5.13 | 5.16 | 5.16 | 2,200 |
| Feb 29, 2024 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 3,700 |
| Feb 28, 2024 | 5.15 | 5.29 | 5.11 | 5.14 | 5.14 | 17,800 |
| Feb 27, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3,700 |
| Feb 26, 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 1,700 |
| Feb 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 22, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 3,600 |
| Feb 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,100 |
| Feb 20, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,800 |
| Feb 16, 2024 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | 300 |
| Feb 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 14, 2024 | 5.16 | 5.28 | 5.16 | 5.20 | 5.20 | 1,900 |
| Feb 13, 2024 | 5.20 | 5.27 | 5.17 | 5.17 | 5.17 | 2,100 |
| Feb 12, 2024 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 3,000 |
| Feb 9, 2024 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 2,700 |
| Feb 8, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 400 |
| Feb 7, 2024 | 5.26 | 5.36 | 5.25 | 5.36 | 5.36 | 8,800 |
| Feb 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 200 |
| Feb 5, 2024 | 5.26 | 5.35 | 5.26 | 5.29 | 5.29 | 10,000 |
| Feb 2, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1,300 |
| Feb 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| Jan 31, 2024 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | 6,900 |
| Jan 30, 2024 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 8,100 |
| Jan 29, 2024 | 5.29 | 5.38 | 5.28 | 5.28 | 5.28 | 10,000 |
| Jan 26, 2024 | 5.33 | 5.33 | 5.21 | 5.28 | 5.28 | 9,500 |
| Jan 25, 2024 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | 8,200 |
| Jan 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2,500 |
| Jan 23, 2024 | 5.41 | 5.47 | 5.31 | 5.31 | 5.31 | 14,000 |
| Jan 22, 2024 | 5.29 | 5.37 | 5.29 | 5.33 | 5.33 | 1,900 |
| Jan 19, 2024 | 5.26 | 5.27 | 5.22 | 5.22 | 5.22 | 11,500 |
| Jan 18, 2024 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | 1,800 |
| Jan 17, 2024 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 6,800 |
| Jan 16, 2024 | 5.26 | 5.37 | 5.23 | 5.23 | 5.23 | 4,600 |
| Jan 15, 2024 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | 200 |
| Jan 12, 2024 | 5.23 | 5.42 | 5.21 | 5.24 | 5.24 | 48,900 |
| Jan 11, 2024 | 5.47 | 5.54 | 5.47 | 5.50 | 5.50 | 13,100 |
| Jan 10, 2024 | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | 19,700 |
| Jan 9, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 800 |
| Jan 8, 2024 | 5.30 | 5.46 | 5.26 | 5.27 | 5.27 | 14,700 |
| Jan 5, 2024 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | 6,200 |
| Jan 4, 2024 | 5.23 | 5.40 | 5.22 | 5.35 | 5.35 | 16,900 |
| Jan 3, 2024 | 5.32 | 5.45 | 5.23 | 5.23 | 5.23 | 10,300 |
| Jan 2, 2024 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | 10,900 |
| Dec 29, 2023 | 5.26 | 5.45 | 5.26 | 5.36 | 5.36 | 20,600 |
| Dec 28, 2023 | 5.17 | 5.25 | 5.17 | 5.20 | 5.20 | 6,000 |
| Dec 27, 2023 | 5.10 | 5.27 | 5.09 | 5.17 | 5.17 | 20,100 |
| Dec 22, 2023 | 5.18 | 5.25 | 5.09 | 5.09 | 5.09 | 31,100 |
| Dec 21, 2023 | 5.10 | 5.34 | 5.10 | 5.12 | 5.12 | 31,800 |
| Dec 20, 2023 | 5.09 | 5.18 | 5.05 | 5.10 | 5.10 | 27,400 |
| Dec 19, 2023 | 5.11 | 5.18 | 5.07 | 5.07 | 5.07 | 79,000 |
| Dec 18, 2023 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | 18,700 |
| Dec 15, 2023 | 5.08 | 5.18 | 5.04 | 5.08 | 5.08 | 94,600 |
| Dec 14, 2023 | 5.25 | 5.25 | 5.05 | 5.09 | 5.09 | 20,100 |
| Dec 13, 2023 | 5.20 | 5.39 | 5.03 | 5.15 | 5.15 | 32,400 |
| Dec 12, 2023 | 5.27 | 5.55 | 5.17 | 5.25 | 5.25 | 35,100 |
| Dec 11, 2023 | 5.58 | 5.58 | 5.22 | 5.22 | 5.22 | 14,100 |
| Dec 8, 2023 | 5.23 | 5.33 | 5.20 | 5.20 | 5.20 | 26,100 |
| Dec 7, 2023 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 29,100 |
| Dec 6, 2023 | 5.28 | 5.35 | 5.20 | 5.20 | 5.20 | 9,000 |
| Dec 5, 2023 | 5.64 | 5.64 | 5.29 | 5.38 | 5.38 | 8,100 |
| Dec 4, 2023 | 5.31 | 5.31 | 5.24 | 5.30 | 5.30 | 37,800 |
| Dec 1, 2023 | 5.37 | 5.37 | 5.32 | 5.35 | 5.35 | 25,400 |
| Nov 30, 2023 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 8,700 |
| Nov 29, 2023 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | 18,800 |
| Nov 28, 2023 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 27,200 |
| Nov 27, 2023 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | 8,400 |
| Nov 24, 2023 | 5.62 | 5.80 | 5.62 | 5.70 | 5.70 | 2,600 |
| Nov 23, 2023 | 5.77 | 5.78 | 5.66 | 5.70 | 5.70 | 11,600 |
| Nov 22, 2023 | 5.74 | 5.74 | 5.61 | 5.66 | 5.66 | 17,500 |
| Nov 21, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 20, 2023 | 5.55 | 5.79 | 5.55 | 5.72 | 5.72 | 6,500 |
| Nov 17, 2023 | 5.75 | 5.75 | 5.53 | 5.54 | 5.54 | 67,200 |
| Nov 16, 2023 | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | 600 |
| Nov 15, 2023 | 5.79 | 5.82 | 5.67 | 5.69 | 5.69 | 8,300 |
| Nov 14, 2023 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | 22,500 |
| Nov 13, 2023 | 5.76 | 5.80 | 5.72 | 5.72 | 5.72 | 1,000 |
| Nov 10, 2023 | 5.73 | 5.81 | 5.70 | 5.70 | 5.70 | 13,400 |
| Nov 9, 2023 | 5.76 | 5.85 | 5.76 | 5.76 | 5.76 | 11,800 |
| Nov 8, 2023 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 6,700 |
| Nov 7, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,000 |
Related Tickers
ATS.TO ATS Corporation
40.43
-0.69%
SIS.TO Savaria Corporation
22.28
-2.41%
PYR.TO PyroGenesis Canada Inc.
0.7800
-4.88%
TWIN Twin Disc, Incorporated
12.59
+2.78%
OFLX Omega Flex, Inc.
55.24
-2.28%
ATS ATS Corporation
29.20
-0.21%
CSWI CSW Industrials, Inc.
415.34
+2.92%
MHVYF Mitsubishi Heavy Industries, Ltd.
14.80
+6.86%
GRN.TO Greenlane Renewables Inc.
0.0600
0.00%
THR Thermon Group Holdings, Inc.
29.03
-1.39%