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

Neovasc Inc (TSX: NVCN )

N/A 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 (%)
Aug 31, 2016 0.7600 0.7600 0.7500 0.7600 6,250 -0.04(-5.00%)
Aug 30, 2016 0.7600 0.8000 0.7600 0.8000 9,000 +0.00(+0.00%)
Aug 29, 2016 0.8200 0.8200 0.7800 0.8000 29,020 +0.06(+8.11%)
Aug 26, 2016 0.7700 0.7700 0.7400 0.7400 2,000 -0.03(-3.90%)
Aug 25, 2016 0.7700 0.7800 0.7400 0.7700 25,120 -0.01(-1.28%)
Aug 24, 2016 0.8000 0.8800 0.7800 0.7800 125,894 +0.01(+1.30%)
Aug 23, 2016 0.7500 0.7700 0.7500 0.7700 5,300 +0.02(+2.67%)
Aug 22, 2016 0.7800 0.7800 0.7400 0.7500 60,871 +0.00(+0.00%)
Aug 19, 2016 0.7400 0.7600 0.7300 0.7500 15,539 +0.03(+4.17%)
Aug 18, 2016 0.7400 0.7500 0.7100 0.7200 127,745 -0.04(-5.26%)
Aug 17, 2016 0.8200 0.8200 0.7400 0.7600 18,217 -0.04(-5.00%)
Aug 16, 2016 0.9000 0.9200 0.7500 0.8000 173,357 -0.07(-8.05%)
Aug 15, 2016 0.7200 0.9000 0.7100 0.8700 208,449 +0.15(+20.83%)
Aug 12, 2016 0.7500 0.7500 0.6900 0.7200 123,660 -0.02(-2.70%)
Aug 11, 2016 0.7200 0.7700 0.7200 0.7400 24,750 -0.01(-1.33%)
Aug 10, 2016 0.6800 0.8800 0.6800 0.7500 813,334 -0.24(-24.24%)
Aug 09, 2016 1.060 1.150 0.9300 0.9900 215,849 -0.07(-6.60%)
Aug 08, 2016 0.9600 1.150 0.9600 1.060 378,873 +0.15(+16.48%)
Aug 05, 2016 0.9100 0.9500 0.8500 0.9100 156,417 +0.01(+1.11%)
Aug 04, 2016 0.9000 0.9100 0.8200 0.9000 314,930 -0.07(-7.22%)
Aug 03, 2016 0.7500 1.030 0.7400 0.9700 641,280 +0.24(+32.88%)
Aug 02, 2016 0.7500 0.7700 0.6900 0.7300 173,191 +0.02(+2.82%)
Jul 29, 2016 0.7100 0.7100 0.7100 0 +0.02(+3.65%)
Jul 28, 2016 0.7000 0.7100 0.6800 0.6850 15,300 -0.02(-3.52%)
Jul 27, 2016 0.7600 0.7600 0.6800 0.7100 56,300 -0.02(-2.74%)
Jul 26, 2016 0.7200 0.8500 0.7000 0.7300 288,096 -0.08(-9.88%)
Jul 25, 2016 0.6000 0.8200 0.6000 0.8100 327,171 +0.21(+35.00%)
Jul 22, 2016 0.6000 0.6100 0.5800 0.6000 100,317 +0.00(+0.00%)
Jul 21, 2016 0.6000 0.6100 0.5800 0.6000 102,865 +0.00(+0.00%)
Jul 20, 2016 0.6100 0.6100 0.5800 0.6000 74,485 +0.01(+1.69%)
Jul 19, 2016 0.6000 0.6000 0.5900 0.5900 39,115 -0.01(-1.67%)
Jul 18, 2016 0.6500 0.6500 0.6000 0.6000 94,465 +0.00(+0.00%)
Jul 15, 2016 0.6300 0.6400 0.5900 0.6000 61,083 +0.00(+0.00%)
Jul 14, 2016 0.6100 0.6100 0.6000 0.6000 98,200 +0.00(+0.00%)
Jul 13, 2016 0.6100 0.6100 0.6000 0.6000 49,400 -0.01(-1.64%)
Jul 12, 2016 0.6300 0.6300 0.6000 0.6100 169,707 -0.02(-3.17%)
Jul 11, 2016 0.6500 0.6500 0.6200 0.6300 27,970 -0.02(-3.08%)
Jul 08, 2016 0.6800 0.6200 0.6500 109,680 -0.03(-4.41%)
Jul 07, 2016 0.6100 0.6800 0.6100 0.6800 62,667 +0.02(+3.03%)
Jul 05, 2016 0.6900 0.6900 0.6500 0.6600 98,064 -0.06(-8.33%)
Jul 04, 2016 0.7300 0.7300 0.6800 0.7200 85,144 +0.04(+5.88%)
Jun 30, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 29, 2016 0.7200 0.8000 0.6600 0.7000 120,844 -0.06(-7.89%)
Jun 28, 2016 0.6600 0.8500 0.6500 0.7600 250,510 +0.13(+20.63%)
Jun 27, 2016 0.7300 0.7300 0.6000 0.6300 124,880 -0.02(-3.08%)
Jun 24, 2016 0.6500 0.6800 0.6300 0.6500 142,533 -0.05(-7.14%)
Jun 23, 2016 0.7800 0.7800 0.6800 0.7000 196,556 -0.06(-7.89%)
Jun 22, 2016 0.8000 0.8400 0.7500 0.7600 282,531 -0.05(-6.17%)
Jun 21, 2016 1.200 1.200 0.7900 0.8100 560,771 -0.27(-25.00%)
Jun 20, 2016 1.390 1.610 1.000 1.080 1,139,396 +0.11(+11.34%)
Jun 17, 2016 0.6800 1.120 0.6800 0.9700 796,800 +0.30(+44.78%)
Jun 16, 2016 0.6300 0.6700 0.5800 0.6700 190,895 +0.08(+13.56%)
Jun 15, 2016 0.5200 0.6100 0.5200 0.5900 333,927 +0.08(+15.69%)
Jun 14, 2016 0.5200 0.5300 0.5100 0.5100 23,730 -0.01(-1.92%)
Jun 13, 2016 0.5200 0.5200 0.5100 0.5200 13,800 +0.01(+1.96%)
Jun 10, 2016 0.5700 0.5700 0.5100 0.5100 142,080 -0.02(-3.77%)
Jun 09, 2016 0.5700 0.5800 0.5300 0.5300 115,480 -0.03(-5.36%)
Jun 08, 2016 0.5500 0.5700 0.5200 0.5600 91,795 +0.02(+3.70%)
Jun 07, 2016 0.6100 0.6100 0.5100 0.5400 392,963 -0.06(-10.00%)
Jun 06, 2016 0.6500 0.7300 0.5800 0.6000 489,372 +0.02(+3.45%)
Jun 03, 2016 0.5800 0.7000 0.5800 0.5800 491,902 +0.02(+3.57%)
Jun 02, 2016 0.5400 0.6000 0.5100 0.5600 136,980 +0.03(+5.66%)
Jun 01, 2016 0.5100 0.5300 0.5100 0.5300 94,456 +0.00(+0.00%)
May 31, 2016 0.6000 0.6000 0.5300 0.5300 82,743 -0.05(-8.62%)
May 30, 2016 0.5400 0.5800 0.5400 0.5800 27,500 +0.04(+7.41%)
May 27, 2016 0.5300 0.5400 0.5100 0.5400 76,645 +0.01(+1.89%)
May 26, 2016 0.5400 0.5400 0.5000 0.5300 125,220 -0.02(-3.64%)
May 25, 2016 0.6200 0.6200 0.5500 0.5500 117,284 -0.02(-3.51%)
May 24, 2016 0.6900 0.6900 0.5400 0.5700 191,397 -0.05(-8.06%)
May 20, 2016 0.6200 0.6200 0.6200 0 -1.78(-74.17%)
May 19, 2016 2.750 2.750 2.320 2.400 4,670 -0.27(-10.11%)
May 18, 2016 2.670 2.670 2.670 2.670 500 -0.12(-4.30%)
May 17, 2016 2.800 2.820 2.750 2.790 10,190 -0.01(-0.36%)
May 16, 2016 3.000 3.000 2.800 2.800 2,600 +0.08(+2.94%)
May 13, 2016 2.930 3.050 2.720 2.720 7,300 -0.03(-1.09%)
May 12, 2016 3.200 3.200 2.550 2.750 16,850 -0.45(-14.06%)
May 11, 2016 3.370 3.370 3.200 3.200 1,990 -0.12(-3.61%)
May 10, 2016 3.410 3.410 3.320 3.320 15,515 -0.08(-2.35%)
May 09, 2016 3.600 3.600 3.320 3.400 17,310 -0.30(-8.11%)
May 06, 2016 3.670 3.740 3.490 3.700 10,550 +0.05(+1.37%)
May 05, 2016 3.520 3.660 3.500 3.650 2,592 -0.08(-2.14%)
May 04, 2016 4.050 4.100 3.730 3.730 2,550 -0.22(-5.57%)
May 03, 2016 3.980 4.240 3.950 3.950 2,600 -0.05(-1.25%)
May 02, 2016 4.170 4.230 3.970 4.000 6,200 +0.01(+0.25%)
Apr 29, 2016 4.100 4.100 3.630 3.990 2,780 -0.15(-3.62%)
Apr 28, 2016 4.740 4.740 4.100 4.140 5,175 -0.21(-4.83%)
Apr 27, 2016 4.150 4.350 4.150 4.350 940 +0.04(+0.93%)
Apr 26, 2016 4.700 4.700 4.210 4.310 11,725 -0.13(-2.93%)
Apr 25, 2016 4.500 4.500 4.400 4.440 2,095 +0.04(+0.91%)
Apr 22, 2016 4.400 4.470 4.400 4.400 2,000 -0.10(-2.22%)
Apr 21, 2016 4.260 4.500 4.010 4.500 1,905 +0.00(+0.00%)
Apr 20, 2016 4.980 4.980 4.500 4.500 3,115 +0.00(+0.00%)
Apr 19, 2016 4.750 4.750 4.500 4.500 950 -0.30(-6.25%)
Apr 18, 2016 4.800 4.800 4.800 4.800 400 -0.20(-4.00%)
Apr 15, 2016 5.070 5.070 5.000 5.000 200 +0.00(+0.00%)
Apr 14, 2016 5.240 5.240 5.000 5.000 1,000 -0.25(-4.76%)
Apr 13, 2016 5.250 5.250 5.250 5.250 600 +0.10(+1.94%)
Apr 12, 2016 5.180 5.180 5.100 5.150 757 -0.19(-3.56%)
Apr 11, 2016 5.440 5.440 5.340 5.340 1,300 -0.16(-2.91%)
Apr 08, 2016 5.500 5.500 5.500 5.500 21,000 +0.00(+0.00%)
Apr 07, 2016 5.500 5.525 5.500 5.500 375 +0.00(+0.00%)
Apr 06, 2016 5.590 5.590 5.500 5.500 14,867 +0.00(+0.00%)
Apr 05, 2016 5.520 5.600 5.480 5.500 56,372 +0.02(+0.36%)
Apr 04, 2016 5.730 5.730 5.480 5.480 3,600 +0.03(+0.55%)
Apr 01, 2016 5.400 5.460 5.400 5.450 1,400 -0.02(-0.37%)
Mar 31, 2016 5.550 5.690 5.470 5.470 13,900 -0.13(-2.32%)
Mar 30, 2016 6.000 6.000 5.600 5.600 525 +0.17(+3.13%)
Mar 29, 2016 5.600 5.650 5.230 5.430 8,100 -0.22(-3.89%)
Mar 28, 2016 5.600 5.840 5.600 5.650 28,960 -0.04(-0.70%)
Mar 24, 2016 5.690 5.690 5.690 0 +0.27(+4.98%)
Mar 23, 2016 5.400 5.860 5.400 5.420 9,080 +0.12(+2.26%)
Mar 22, 2016 5.300 5.400 5.300 5.300 5,562 -0.24(-4.33%)
Mar 21, 2016 5.540 5.540 5.540 5.540 112 -0.24(-4.15%)
Mar 17, 2016 5.780 5.780 5.780 96 +0.28(+5.09%)
Mar 16, 2016 5.300 5.500 5.300 5.500 3,200 +0.25(+4.76%)
Mar 15, 2016 5.250 5.250 5.250 5.250 100 -0.08(-1.50%)
Mar 14, 2016 5.490 5.490 5.320 5.330 1,200 +0.08(+1.52%)
Mar 10, 2016 5.250 5.250 5.250 0 -0.05(-0.94%)
Mar 08, 2016 5.300 5.300 5.300 0 +0.40(+8.16%)
Mar 07, 2016 4.930 4.930 4.900 4.900 500 -0.38(-7.20%)
Mar 03, 2016 5.280 5.280 5.280 0 -0.03(-0.56%)
Mar 01, 2016 5.310 5.310 5.310 0 -0.09(-1.67%)
Feb 29, 2016 5.300 5.505 5.300 5.400 3,067 +0.10(+1.89%)
Feb 26, 2016 4.990 5.330 4.930 5.300 2,425 +0.89(+20.18%)
Feb 25, 2016 4.430 4.430 4.410 4.410 200 -0.03(-0.68%)
Feb 24, 2016 4.750 4.830 4.440 4.440 4,400 +0.04(+0.91%)
Feb 23, 2016 4.400 4.400 4.400 4.400 17,389 -0.04(-0.90%)
Feb 22, 2016 4.440 4.440 4.440 4.440 1,500 -0.16(-3.48%)
Feb 19, 2016 4.600 4.600 4.600 4.600 300 -0.10(-2.13%)
Feb 16, 2016 4.700 4.700 4.700 0 -0.01(-0.21%)
Feb 11, 2016 4.710 4.710 4.710 0 +0.01(+0.21%)
Feb 10, 2016 4.700 4.700 4.700 4.700 117 -0.02(-0.42%)
Feb 05, 2016 4.720 4.720 4.720 0 +0.23(+5.12%)
Feb 04, 2016 4.500 4.500 4.490 4.490 1,700 -0.09(-1.97%)
Feb 03, 2016 4.420 4.580 4.420 4.580 200 +0.18(+4.09%)
Feb 02, 2016 4.780 4.780 4.400 4.400 3,100 -0.38(-7.95%)
Feb 01, 2016 4.900 4.900 4.780 4.780 300 -0.16(-3.24%)
Jan 29, 2016 5.670 5.670 4.940 4.940 1,560 -0.09(-1.79%)
Jan 28, 2016 4.770 5.030 4.770 5.030 675 +0.03(+0.60%)
Jan 27, 2016 5.000 5.000 5.000 5.000 700 +0.00(+0.00%)
Jan 26, 2016 5.150 5.150 5.000 5.000 2,200 -0.13(-2.53%)
Jan 25, 2016 5.780 5.780 5.130 5.130 475 +0.84(+19.58%)
Jan 21, 2016 4.290 4.290 4.290 0 +0.09(+2.14%)
Jan 20, 2016 4.500 4.500 4.200 4.200 14,946 -0.48(-10.26%)
Jan 19, 2016 5.990 5.990 4.680 4.680 4,968 -0.50(-9.65%)
Jan 15, 2016 5.180 5.180 5.180 0 -1.08(-17.25%)
Jan 13, 2016 6.260 6.260 6.260 22 -0.60(-8.75%)
Jan 12, 2016 6.780 6.910 6.780 6.860 1,530 +0.57(+9.06%)
Jan 11, 2016 6.150 6.290 6.150 6.290 615 +0.19(+3.11%)
Jan 06, 2016 6.100 6.100 6.100 0 +0.11(+1.84%)
Jan 05, 2016 5.990 5.990 5.990 5.990 100 -0.48(-7.42%)
Jan 04, 2016 6.250 6.500 6.250 6.470 1,900 +0.22(+3.52%)
Dec 31, 2015 6.250 6.250 6.250 0 +0.39(+6.66%)
Dec 30, 2015 6.190 6.190 5.690 5.860 4,310 +0.24(+4.27%)
Dec 29, 2015 5.190 5.620 5.190 5.620 4,550 +0.43(+8.29%)
Dec 24, 2015 5.190 5.190 5.190 0 +0.19(+3.80%)
Dec 23, 2015 4.990 5.000 4.990 5.000 2,261 +0.02(+0.40%)
Dec 22, 2015 4.990 4.990 4.980 4.980 5,550 -0.01(-0.20%)
Dec 21, 2015 4.990 4.810 4.990 3,700 +0.10(+2.04%)
Dec 18, 2015 4.990 5.010 4.870 4.890 3,958 -0.11(-2.20%)
Dec 17, 2015 5.100 5.100 4.990 5.000 3,250 -0.25(-4.76%)
Dec 16, 2015 5.410 5.410 5.250 5.250 2,550 -0.07(-1.32%)
Dec 15, 2015 5.490 5.500 5.280 5.320 1,700 -0.77(-12.64%)
Dec 10, 2015 6.090 6.090 6.090 0 +0.37(+6.47%)
Dec 09, 2015 5.430 5.720 5.430 5.720 1,309 +0.44(+8.33%)
Dec 08, 2015 5.280 5.280 5.280 5.280 100 -0.18(-3.30%)
Dec 04, 2015 5.460 5.460 5.460 27 -0.29(-5.04%)
Dec 03, 2015 5.750 5.920 5.750 5.750 3,910 +0.25(+4.55%)
Dec 02, 2015 6.110 6.110 5.500 5.500 2,300 -0.50(-8.33%)
Dec 01, 2015 6.890 6.890 5.900 6.000 9,013 -0.70(-10.45%)
Nov 30, 2015 6.740 6.740 6.700 6.700 500 -0.65(-8.84%)
Nov 26, 2015 7.350 7.350 7.350 0 +0.85(+13.08%)
Nov 25, 2015 6.450 6.640 6.440 6.500 46,000 +0.32(+5.18%)
Nov 24, 2015 6.180 6.180 6.180 6.180 300 +0.34(+5.82%)
Nov 20, 2015 6.070 6.070 5.840 5.840 4,900 -0.61(-9.46%)
Nov 19, 2015 6.450 6.450 6.450 6.450 1,150 +0.03(+0.47%)
Nov 18, 2015 6.450 6.450 6.420 6.420 6,200 -0.03(-0.47%)
Nov 16, 2015 6.450 6.450 6.450 0 +0.20(+3.20%)
Nov 13, 2015 5.900 6.250 5.310 6.250 3,660 +0.50(+8.70%)
Nov 12, 2015 6.300 6.300 5.750 5.750 1,000 -0.55(-8.73%)
Nov 10, 2015 6.300 6.300 6.300 0 -0.36(-5.41%)
Nov 09, 2015 6.680 6.680 6.660 6.660 3,100 -0.19(-2.77%)
Nov 06, 2015 6.850 6.850 6.850 6.850 750 +0.07(+1.03%)
Nov 05, 2015 6.930 6.930 6.780 6.780 400 -0.08(-1.17%)
Nov 04, 2015 6.860 6.860 6.860 6.860 100 +0.46(+7.19%)
Nov 03, 2015 6.700 6.700 6.400 6.400 1,205 -0.23(-3.47%)
Nov 02, 2015 7.280 7.280 6.350 6.630 20,233 -0.56(-7.79%)
Oct 30, 2015 7.190 7.190 7.190 7.190 100 +0.03(+0.42%)
Oct 28, 2015 7.160 7.160 7.160 0 -0.23(-3.11%)
Oct 26, 2015 7.390 7.390 7.390 35 +0.09(+1.23%)
Oct 23, 2015 7.000 7.300 7.000 7.300 1,305 +0.24(+3.40%)
Oct 22, 2015 7.070 7.070 6.750 7.060 3,125 -0.29(-3.95%)
Oct 21, 2015 8.040 8.040 7.350 7.350 1,100 -0.25(-3.29%)
Oct 20, 2015 8.480 8.480 7.360 7.600 8,085 -0.30(-3.80%)
Oct 19, 2015 7.790 8.380 7.640 7.900 7,137 +0.28(+3.67%)
Oct 16, 2015 6.780 7.670 5.980 7.620 31,134 +1.47(+23.90%)
Oct 15, 2015 5.600 6.160 5.500 6.150 2,982 +0.59(+10.61%)
Oct 14, 2015 5.500 5.600 5.460 5.560 2,672 +0.13(+2.39%)
Oct 13, 2015 5.500 5.500 5.430 5.430 8,700 +0.00(+0.00%)
Oct 09, 2015 5.430 5.430 5.430 0 -0.06(-1.09%)
Oct 07, 2015 5.490 5.490 5.490 0 -0.31(-5.34%)
Oct 06, 2015 5.800 5.800 5.800 5.800 259 +0.00(+0.00%)
Oct 05, 2015 6.170 6.170 5.800 5.800 3,098 -0.36(-5.84%)
Oct 02, 2015 6.380 6.380 6.130 6.160 1,110 -0.34(-5.23%)
Oct 01, 2015 6.510 6.510 6.500 6.500 500 -0.63(-8.84%)
Sep 28, 2015 7.130 7.130 7.130 0 -0.09(-1.25%)
Sep 25, 2015 7.630 7.630 7.220 7.220 2,720 -0.59(-7.55%)
Sep 23, 2015 7.810 7.810 7.810 75 +0.00(+0.00%)
Sep 22, 2015 8.070 8.070 7.810 7.810 2,825 -0.63(-7.46%)
Sep 21, 2015 7.880 8.440 7.880 8.440 1,100 +0.34(+4.20%)
Sep 18, 2015 8.100 8.100 8.100 8.100 480 +0.11(+1.38%)
Sep 17, 2015 7.700 8.460 7.700 7.990 1,090 +0.26(+3.36%)
Sep 16, 2015 7.800 7.800 7.630 7.730 900 -0.41(-5.04%)
Sep 15, 2015 8.150 8.160 8.140 8.140 450 -0.06(-0.73%)
Sep 14, 2015 8.200 8.200 8.200 8.200 3,054 -0.04(-0.49%)
Sep 11, 2015 8.240 8.240 8.240 8.240 121 -0.33(-3.85%)
Sep 10, 2015 8.500 8.630 8.500 8.570 17,387 +0.36(+4.38%)
Sep 09, 2015 8.320 8.320 8.210 8.210 500 -0.29(-3.41%)
Sep 08, 2015 8.500 8.500 8.490 8.500 800 +0.47(+5.85%)
Sep 04, 2015 8.030 8.030 8.030 0 +0.45(+5.94%)
Sep 02, 2015 7.580 7.580 7.580 75 +0.20(+2.71%)
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.