Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2015
7.380
7.380
7.380
7.380
2,200
+0.00(+0.00%)
Aug 31, 2015
7.380
7.380
7.380
7.380
345
+0.07(+0.96%)
Aug 28, 2015
7.300
7.360
7.300
7.310
700
-0.07(-0.95%)
Aug 27, 2015
7.430
7.430
6.830
7.380
1,518
+0.52(+7.58%)
Aug 26, 2015
6.140
6.860
6.140
6.860
1,641
+0.92(+15.49%)
Aug 25, 2015
6.140
6.150
5.900
5.940
3,903
+0.94(+18.80%)
Aug 21, 2015
5.000
5.000
5.000
0
-0.39(-7.24%)
Aug 20, 2015
5.250
5.390
5.250
5.390
335
-0.01(-0.19%)
Aug 19, 2015
5.670
5.680
5.400
5.400
7,350
-0.53(-8.94%)
Aug 18, 2015
5.930
5.930
5.930
5.930
119
-0.66(-10.02%)
Aug 12, 2015
6.590
6.590
6.590
50
-0.69(-9.48%)
Aug 11, 2015
7.420
7.420
7.280
7.280
12,215
-0.12(-1.62%)
Aug 10, 2015
7.560
7.560
7.400
7.400
700
-0.16(-2.12%)
Aug 07, 2015
7.560
7.590
7.560
7.560
6,000
-0.13(-1.69%)
Aug 04, 2015
7.690
7.690
7.690
0
-0.23(-2.90%)
Jul 31, 2015
7.920
7.920
7.920
0
+0.06(+0.76%)
Jul 30, 2015
7.740
7.860
7.600
7.860
400
+0.20(+2.61%)
Jul 28, 2015
7.660
7.660
7.660
0
+0.80(+11.66%)
Jul 27, 2015
7.380
7.380
6.800
6.860
2,150
-0.73(-9.62%)
Jul 24, 2015
7.590
7.590
7.590
7.590
600
-0.22(-2.82%)
Jul 23, 2015
7.810
7.810
7.810
7.810
300
+0.28(+3.72%)
Jul 21, 2015
7.530
7.530
7.530
0
+0.16(+2.17%)
Jul 20, 2015
7.370
7.370
7.370
7.370
100
-0.63(-7.87%)
Jul 17, 2015
7.980
8.000
7.980
8.000
1,401
+0.00(+0.00%)
Jul 16, 2015
8.130
8.230
7.860
8.000
500
-0.09(-1.11%)
Jul 14, 2015
8.090
8.090
8.090
0
-0.20(-2.41%)
Jul 13, 2015
7.800
8.300
7.800
8.290
5,970
+0.43(+5.47%)
Jul 10, 2015
8.020
8.450
7.860
7.860
6,500
-0.19(-2.36%)
Jul 09, 2015
8.200
8.200
8.050
8.050
4,700
-0.17(-2.07%)
Jul 07, 2015
8.220
8.220
8.220
106
-0.15(-1.79%)
Jul 06, 2015
8.410
8.410
8.220
8.370
1,572
-0.58(-6.48%)
Jul 03, 2015
8.800
8.960
8.800
8.950
1,400
+0.40(+4.68%)
Jun 29, 2015
8.550
8.550
8.550
0
+0.09(+1.06%)
Jun 26, 2015
8.400
8.540
8.350
8.460
2,000
-0.04(-0.47%)
Jun 25, 2015
8.510
8.510
8.500
8.500
700
-0.39(-4.39%)
Jun 23, 2015
8.890
8.890
8.890
0
+0.00(+0.00%)
Jun 22, 2015
8.870
8.970
8.750
8.890
1,950
+0.14(+1.60%)
Jun 19, 2015
8.730
8.750
8.700
8.750
3,100
+0.16(+1.86%)
Jun 18, 2015
8.700
8.700
8.400
8.590
1,125
-0.41(-4.56%)
Jun 17, 2015
9.150
9.150
8.720
9.000
3,600
+0.16(+1.81%)
Jun 12, 2015
8.840
8.840
8.840
0
+0.33(+3.88%)
Jun 11, 2015
8.540
8.540
8.510
8.510
600
-0.14(-1.62%)
Jun 10, 2015
8.790
8.880
8.650
8.650
1,100
+0.32(+3.84%)
Jun 09, 2015
8.830
8.870
8.290
8.330
1,885
-0.26(-3.03%)
Jun 08, 2015
8.590
8.590
8.590
8.590
200
+0.09(+1.06%)
Jun 05, 2015
8.520
8.520
8.490
8.500
3,300
-0.25(-2.86%)
Jun 04, 2015
8.680
8.750
8.680
8.750
710
-0.05(-0.57%)
Jun 03, 2015
8.620
9.040
8.620
8.800
2,600
+0.30(+3.53%)
Jun 02, 2015
8.680
8.680
8.500
8.500
3,985
-0.35(-3.95%)
Jun 01, 2015
8.680
8.850
8.680
8.850
5,278
+0.42(+4.98%)
May 28, 2015
8.430
8.430
8.430
0
-0.18(-2.09%)
May 27, 2015
8.700
8.890
8.610
8.610
1,108
-0.11(-1.26%)
May 26, 2015
9.010
9.010
8.480
8.720
7,500
-0.38(-4.18%)
May 22, 2015
9.100
9.100
9.100
0
+0.00(+0.00%)
May 21, 2015
9.000
9.500
8.960
9.100
2,850
+0.10(+1.11%)
May 20, 2015
9.000
9.000
9.000
9.000
1,100
+0.00(+0.00%)
May 19, 2015
9.000
9.890
9.000
9.000
8,100
+0.90(+11.11%)
May 15, 2015
8.100
8.100
8.100
0
+0.10(+1.25%)
May 14, 2015
8.020
8.200
8.000
8.000
17,300
-0.45(-5.33%)
May 13, 2015
9.000
9.000
7.990
8.450
70,200
+0.45(+5.62%)
May 12, 2015
8.990
8.990
7.720
8.000
11,513
-1.49(-15.70%)
May 08, 2015
9.490
9.490
9.490
200
-0.29(-2.97%)
May 07, 2015
9.780
9.780
9.780
9.780
500
-0.03(-0.25%)
May 06, 2015
9.805
9.805
9.805
9.805
300
-0.20(-1.95%)
May 05, 2015
10.13
10.13
9.490
10.00
3,000
+0.01(+0.10%)
May 04, 2015
9.990
10.00
9.990
9.990
920
-0.01(-0.10%)
May 01, 2015
9.890
10.33
9.890
10.00
2,066
+0.24(+2.46%)
Apr 30, 2015
9.760
9.760
9.760
9.760
400
-0.23(-2.30%)
Apr 29, 2015
9.840
10.00
9.840
9.990
1,742
-0.36(-3.48%)
Apr 28, 2015
10.02
10.35
10.01
10.35
1,200
+0.44(+4.44%)
Apr 27, 2015
10.01
10.01
9.865
9.910
3,610
-0.89(-8.24%)
Apr 24, 2015
10.58
10.80
10.58
10.80
8,034
+0.20(+1.89%)
Apr 23, 2015
10.76
10.76
10.60
10.60
3,540
-0.15(-1.40%)
Apr 22, 2015
10.85
10.85
10.75
10.75
1,000
-0.25(-2.27%)
Apr 21, 2015
10.99
11.05
10.99
11.00
2,275
+0.00(+0.00%)
Apr 20, 2015
11.00
11.00
11.00
11.00
900
+0.33(+3.09%)
Apr 17, 2015
10.98
10.98
10.65
10.67
2,240
+0.06(+0.57%)
Apr 16, 2015
10.75
10.84
10.61
10.61
1,950
-0.39(-3.55%)
Apr 15, 2015
11.13
11.13
10.97
11.00
1,600
-0.19(-1.70%)
Apr 13, 2015
11.19
11.19
11.19
0
-0.08(-0.71%)
Apr 10, 2015
11.15
11.27
11.00
11.27
2,950
+0.15(+1.35%)
Apr 09, 2015
11.10
11.12
11.08
11.12
2,160
-0.03(-0.27%)
Apr 08, 2015
11.33
11.33
11.00
11.15
11,581
+0.59(+5.59%)
Apr 07, 2015
11.31
11.32
10.56
10.56
14,060
-0.76(-6.71%)
Apr 02, 2015
11.32
11.32
11.32
220
-0.03(-0.26%)
Apr 01, 2015
11.30
11.35
11.27
11.35
4,695
-0.05(-0.44%)
Mar 31, 2015
11.40
12.20
11.38
11.40
4,442
+0.02(+0.18%)
Mar 30, 2015
11.27
11.38
11.27
11.38
6,200
+0.12(+1.07%)
Mar 27, 2015
11.35
11.35
11.26
11.26
500
-0.16(-1.40%)
Mar 25, 2015
11.42
11.42
11.42
21
-0.58(-4.83%)
Mar 24, 2015
11.98
12.00
11.85
12.00
6,330
+0.16(+1.35%)
Mar 20, 2015
11.84
11.84
11.84
0
+0.21(+1.76%)
Mar 19, 2015
11.56
11.63
11.50
11.63
2,290
-0.05(-0.47%)
Mar 18, 2015
11.87
12.00
11.66
11.69
1,129
-0.33(-2.75%)
Mar 17, 2015
11.80
12.20
11.79
12.02
17,803
+0.03(+0.25%)
Mar 16, 2015
11.65
11.99
11.57
11.99
4,968
+0.46(+3.99%)
Mar 13, 2015
11.33
11.75
11.33
11.53
4,340
+0.03(+0.26%)
Mar 12, 2015
11.31
11.98
11.30
11.50
1,770
+0.10(+0.88%)
Mar 11, 2015
11.29
11.47
11.01
11.40
5,234
-0.02(-0.18%)
Mar 10, 2015
11.95
11.95
11.15
11.42
3,500
-0.48(-4.03%)
Mar 09, 2015
12.49
12.49
11.90
11.90
3,075
-0.07(-0.58%)
Mar 06, 2015
11.92
12.00
11.90
11.97
4,800
+0.08(+0.67%)
Mar 05, 2015
11.74
11.89
11.50
11.89
2,570
+0.09(+0.76%)
Mar 04, 2015
12.02
12.03
11.80
11.80
570
-0.14(-1.17%)
Mar 03, 2015
12.15
12.21
12.15
11.94
3,456
-0.22(-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
.