Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neovasc Inc (TSX: NVCN )

40.15 UNCHANGED
Last Price Updated: 3:40 PM EDT, Apr 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2023 40.15 0 +0.23(+0.58%)
Apr 06, 2023 39.92 0 +0.11(+0.28%)
Apr 04, 2023 39.81 39.81 113 +0.16(+0.40%)
Apr 03, 2023 39.65 39.65 39.65 39.65 258 +0.06(+0.15%)
Mar 31, 2023 39.41 39.59 39.39 39.59 996 +0.08(+0.20%)
Mar 30, 2023 39.31 39.51 39.28 39.51 409 +0.16(+0.41%)
Mar 29, 2023 39.43 39.47 39.35 39.35 801 -0.23(-0.58%)
Mar 28, 2023 40.23 40.23 39.58 39.58 625 -0.76(-1.88%)
Mar 27, 2023 40.29 40.34 40.10 40.34 1,676 -0.49(-1.20%)
Mar 24, 2023 40.31 40.83 40.31 40.83 2,706 +0.52(+1.29%)
Mar 23, 2023 40.24 40.31 40.24 40.31 489 +0.64(+1.61%)
Mar 22, 2023 40.31 40.55 39.67 39.67 647 -0.67(-1.66%)
Mar 21, 2023 40.34 40.34 40.34 40.34 106 +0.34(+0.85%)
Mar 20, 2023 40.00 40.00 40.00 40.00 404 -0.15(-0.37%)
Mar 17, 2023 40.28 40.50 40.15 40.15 1,156 -0.20(-0.50%)
Mar 16, 2023 40.35 40.35 40.35 40.35 101 -0.01(-0.02%)
Mar 15, 2023 40.41 40.41 40.36 40.36 368 +0.35(+0.87%)
Mar 14, 2023 40.02 40.02 40.01 40.01 672 -0.63(-1.55%)
Mar 10, 2023 40.64 50 -0.48(-1.17%)
Mar 09, 2023 40.62 41.20 40.62 41.12 2,176 +0.48(+1.18%)
Mar 08, 2023 40.33 40.64 40.33 40.64 1,299 +0.39(+0.97%)
Mar 07, 2023 40.01 40.40 40.01 40.25 2,971 +0.60(+1.51%)
Mar 06, 2023 39.35 39.65 39.35 39.65 310 +0.32(+0.81%)
Mar 03, 2023 39.50 39.50 39.33 39.33 905 +0.00(+0.00%)
Mar 02, 2023 39.47 39.47 39.33 39.33 251 -0.53(-1.33%)
Feb 28, 2023 39.86 64 +0.30(+0.76%)
Feb 27, 2023 38.85 39.56 38.74 39.56 1,928 +0.63(+1.62%)
Feb 24, 2023 39.00 39.00 38.93 38.93 1,363 +0.03(+0.08%)
Feb 23, 2023 38.90 38.90 38.90 38.90 246 +0.28(+0.73%)
Feb 22, 2023 38.46 38.62 38.30 38.62 1,443 +0.17(+0.44%)
Feb 21, 2023 38.55 38.55 38.45 38.45 389 +0.05(+0.13%)
Feb 17, 2023 38.40 0 -0.10(-0.26%)
Feb 16, 2023 38.51 38.51 38.50 38.50 459 +0.29(+0.76%)
Feb 15, 2023 38.10 38.21 38.10 38.21 433 +0.32(+0.84%)
Feb 14, 2023 37.95 37.95 37.89 37.89 366 -0.09(-0.24%)
Feb 13, 2023 37.90 37.98 37.79 37.98 536 -0.18(-0.47%)
Feb 09, 2023 38.16 0 -0.04(-0.10%)
Feb 08, 2023 37.74 38.20 37.74 38.20 3,027 +0.54(+1.43%)
Feb 07, 2023 37.66 37.66 37.66 37.66 145 -0.32(-0.84%)
Feb 06, 2023 37.06 38.10 37.06 37.98 4,373 +0.53(+1.42%)
Feb 03, 2023 37.50 37.63 37.45 37.45 1,222 +0.22(+0.59%)
Feb 02, 2023 37.20 37.37 37.20 37.23 761 +0.31(+0.84%)
Feb 01, 2023 37.07 37.07 36.67 36.92 1,013 -0.45(-1.20%)
Jan 31, 2023 37.15 37.37 37.15 37.37 1,059 +0.28(+0.75%)
Jan 30, 2023 36.92 37.10 36.92 37.09 4,077 +0.02(+0.05%)
Jan 26, 2023 37.07 85 +0.02(+0.05%)
Jan 25, 2023 37.21 37.21 37.00 37.05 748 +0.03(+0.08%)
Jan 24, 2023 36.96 37.05 36.90 37.02 2,529 +0.06(+0.16%)
Jan 23, 2023 37.18 37.18 36.92 36.96 666 -0.06(-0.16%)
Jan 20, 2023 37.24 37.62 37.02 37.02 4,242 -0.36(-0.96%)
Jan 19, 2023 37.35 37.46 37.23 37.38 2,885 -0.14(-0.37%)
Jan 18, 2023 37.26 37.55 36.74 37.52 10,108 +0.28(+0.75%)
Jan 17, 2023 36.35 37.80 36.35 37.24 40,555 +9.39(+33.72%)
Jan 16, 2023 28.80 28.80 27.85 27.85 1,737 -0.85(-2.96%)
Jan 13, 2023 27.45 29.00 27.45 28.70 4,512 +1.25(+4.55%)
Jan 12, 2023 25.31 27.50 25.31 27.45 5,501 +2.24(+8.89%)
Jan 11, 2023 25.00 25.90 24.92 25.21 2,597 +0.41(+1.65%)
Jan 10, 2023 23.42 25.00 23.42 24.80 762 +1.80(+7.83%)
Jan 09, 2023 23.93 23.93 22.95 23.00 1,731 -1.60(-6.50%)
Jan 06, 2023 24.61 26.17 24.60 24.60 3,271 +0.00(+0.00%)
Jan 05, 2023 23.00 24.60 21.70 24.60 3,481 +2.17(+9.67%)
Jan 04, 2023 20.17 22.50 20.17 22.43 2,613 +2.23(+11.04%)
Jan 03, 2023 22.00 22.00 19.11 20.20 1,511 -1.19(-5.56%)
Dec 30, 2022 21.39 0 -0.61(-2.77%)
Dec 29, 2022 20.53 22.00 18.29 22.00 3,865 +0.50(+2.33%)
Dec 28, 2022 20.40 22.90 20.40 21.50 9,043 +1.20(+5.91%)
Dec 23, 2022 20.30 0 +2.23(+12.34%)
Dec 22, 2022 15.94 18.07 15.56 18.07 2,758 +2.82(+18.49%)
Dec 21, 2022 13.86 15.25 13.82 15.25 2,386 +1.75(+12.96%)
Dec 20, 2022 13.13 13.50 13.13 13.50 884 +0.05(+0.37%)
Dec 19, 2022 13.45 13.45 13.45 13.45 100 -0.35(-2.54%)
Dec 16, 2022 14.46 14.46 13.76 13.80 4,342 -0.31(-2.20%)
Dec 15, 2022 14.06 14.11 13.98 14.11 324 +0.46(+3.37%)
Dec 14, 2022 13.67 13.67 13.65 13.65 500 +0.35(+2.63%)
Dec 13, 2022 12.00 13.30 12.00 13.30 1,550 +1.30(+10.83%)
Dec 12, 2022 11.83 12.00 11.76 12.00 525 +0.96(+8.70%)
Dec 09, 2022 11.04 11.04 11.03 11.04 827 -0.95(-7.92%)
Dec 07, 2022 11.99 0 +0.01(+0.08%)
Dec 05, 2022 11.98 80 -0.01(-0.08%)
Dec 02, 2022 10.80 11.99 10.80 11.99 650 +0.00(+0.00%)
Dec 01, 2022 12.00 12.00 11.80 11.99 500 -0.01(-0.08%)
Nov 30, 2022 11.99 12.00 11.99 12.00 491 +1.02(+9.29%)
Nov 25, 2022 10.98 1 -0.62(-5.34%)
Nov 24, 2022 9.740 12.00 9.740 11.60 7,391 +2.40(+26.09%)
Nov 23, 2022 9.140 9.200 9.140 9.200 730 +0.30(+3.37%)
Nov 22, 2022 8.900 8.900 8.900 8.900 450 +0.12(+1.37%)
Nov 21, 2022 8.900 8.900 8.780 8.780 274 -0.02(-0.23%)
Nov 18, 2022 8.800 8.800 8.800 8.800 280 -0.02(-0.23%)
Nov 15, 2022 8.820 20 +0.19(+2.20%)
Nov 14, 2022 8.630 8.630 8.630 8.630 100 -0.26(-2.92%)
Nov 10, 2022 8.890 0 +0.09(+1.02%)
Nov 09, 2022 8.800 8.800 8.800 8.800 249 +0.08(+0.92%)
Nov 04, 2022 8.720 17 -0.14(-1.58%)
Nov 02, 2022 8.860 63 +0.05(+0.57%)
Oct 21, 2022 8.810 0 -0.31(-3.40%)
Oct 19, 2022 9.120 0 +0.22(+2.47%)
Oct 13, 2022 8.900 0 +0.00(+0.00%)
Oct 11, 2022 8.900 0 +0.01(+0.11%)
Oct 05, 2022 8.890 0 +0.05(+0.57%)
Sep 29, 2022 8.840 0 -0.11(-1.23%)
Sep 26, 2022 8.950 0 +0.20(+2.29%)
Sep 22, 2022 8.750 0 +0.15(+1.74%)
Sep 21, 2022 8.590 8.860 8.590 8.600 544 +0.02(+0.23%)
Sep 20, 2022 8.250 8.580 8.240 8.580 986 +0.14(+1.66%)
Sep 16, 2022 8.440 0 -0.14(-1.63%)
Sep 15, 2022 8.640 8.640 8.580 8.580 302 +0.10(+1.18%)
Sep 14, 2022 8.970 8.970 8.480 8.480 1,450 -0.20(-2.30%)
Sep 13, 2022 8.920 8.920 8.600 8.680 1,050 -0.71(-7.56%)
Sep 12, 2022 9.780 9.780 9.390 9.390 1,406 -0.15(-1.57%)
Sep 09, 2022 9.700 9.700 9.540 9.540 350 -0.16(-1.65%)
Sep 08, 2022 9.500 9.700 9.500 9.700 200 +0.10(+1.04%)
Sep 07, 2022 9.390 9.700 9.390 9.600 2,104 +0.46(+5.03%)
Sep 06, 2022 9.140 9.140 9.140 9.140 120 -0.46(-4.79%)
Sep 01, 2022 9.600 0 -0.02(-0.21%)
Aug 31, 2022 9.310 9.620 9.300 9.620 999 +0.17(+1.80%)
Aug 30, 2022 9.450 9.450 9.450 9.450 100 +0.16(+1.72%)
Aug 26, 2022 9.290 0 -0.11(-1.17%)
Aug 25, 2022 9.340 9.660 9.190 9.400 568 -0.35(-3.59%)
Aug 24, 2022 9.740 9.750 9.740 9.750 242 +0.13(+1.35%)
Aug 23, 2022 9.500 9.620 9.500 9.620 220 +0.00(+0.00%)
Aug 22, 2022 9.630 9.630 9.620 9.620 493 -0.38(-3.80%)
Aug 19, 2022 9.610 10.00 9.610 10.00 564 +0.56(+5.93%)
Aug 17, 2022 9.440 0 -0.06(-0.63%)
Aug 16, 2022 9.500 9.500 9.500 9.500 100 -0.25(-2.56%)
Aug 12, 2022 9.750 3 -0.04(-0.41%)
Aug 11, 2022 9.520 9.790 9.520 9.790 295 +0.39(+4.15%)
Aug 10, 2022 9.650 9.840 9.400 9.400 1,419 -0.80(-7.84%)
Aug 05, 2022 10.20 0 +0.20(+2.00%)
Aug 04, 2022 9.540 10.02 9.520 10.00 2,704 +0.27(+2.77%)
Aug 03, 2022 9.750 9.750 9.730 9.730 900 +0.03(+0.31%)
Aug 02, 2022 9.700 9.700 9.700 9.700 160 +0.50(+5.43%)
Jul 29, 2022 9.200 0 +0.08(+0.88%)
Jul 28, 2022 9.170 9.450 9.120 9.120 730 +0.65(+7.67%)
Jul 26, 2022 8.470 0 -0.03(-0.35%)
Jul 25, 2022 8.150 8.500 8.150 8.500 684 +0.64(+8.14%)
Jul 20, 2022 7.860 4 +0.21(+2.75%)
Jul 13, 2022 7.650 81 -0.57(-6.93%)
Jul 07, 2022 8.220 2 +0.22(+2.75%)
Jul 06, 2022 8.130 8.130 8.000 8.000 532 +0.05(+0.63%)
Jul 05, 2022 8.020 8.130 7.900 7.950 993 +0.04(+0.51%)
Jun 30, 2022 7.910 53 +0.41(+5.47%)
Jun 27, 2022 7.500 0 +0.00(+0.00%)
Jun 23, 2022 7.500 72 +0.00(+0.00%)
Jun 22, 2022 7.400 7.500 7.400 7.500 323 +0.24(+3.31%)
Jun 21, 2022 6.430 7.260 6.430 7.260 611 +1.21(+20.00%)
Jun 20, 2022 6.050 6.050 6.050 6.050 713 +0.05(+0.83%)
Jun 17, 2022 6.250 6.250 6.000 6.000 644 -0.42(-6.54%)
Jun 16, 2022 6.420 6.420 6.420 6.420 120 -0.55(-7.89%)
Jun 09, 2022 6.970 0 +0.10(+1.46%)
Jun 08, 2022 7.220 7.220 6.870 6.870 3,178 -0.35(-4.85%)
Jun 07, 2022 7.220 7.220 7.220 7.220 480 -0.17(-2.30%)
Jun 02, 2022 7.390 6 +0.02(+0.27%)
May 31, 2022 7.370 80 +0.20(+2.79%)
May 27, 2022 7.170 20 +0.33(+4.82%)
May 26, 2022 6.840 6.840 6.840 6.840 180 -0.34(-4.74%)
May 24, 2022 7.180 158 -0.30(-4.01%)
May 20, 2022 7.480 0 -0.03(-0.40%)
May 19, 2022 7.950 8.330 7.510 7.510 1,615 -0.34(-4.33%)
May 18, 2022 7.850 7.850 7.850 7.850 253 +0.56(+7.68%)
May 17, 2022 7.290 7.290 7.290 7.290 114 +0.27(+3.85%)
May 13, 2022 7.020 7.020 160 +0.65(+10.20%)
May 12, 2022 6.490 6.490 6.060 6.370 1,600 -0.86(-11.89%)
May 11, 2022 6.940 7.400 6.940 7.230 1,325 +0.23(+3.29%)
May 10, 2022 8.040 8.040 6.950 7.000 2,326 -1.00(-12.50%)
May 09, 2022 8.500 8.500 8.000 8.000 879 -0.88(-9.91%)
May 06, 2022 8.710 8.880 8.580 8.880 901 -0.01(-0.11%)
May 05, 2022 8.500 8.890 8.500 8.890 1,313 +0.39(+4.59%)
May 04, 2022 8.300 8.500 8.300 8.500 1,004 +0.05(+0.59%)
May 03, 2022 9.070 9.070 8.210 8.450 1,114 +0.15(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.