Skip to main content
Conavi Medical Corp. (TSXV:CNVI)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.010 (-2.33%)
Mar 9, 2026, 9:30 AM EST

Conavi Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.420.42--2.33%-
Mar 6, 20260.370.450.370.430.4313.16%110,989
Mar 5, 20260.370.380.360.380.382.70%126,436
Mar 4, 20260.370.380.350.370.37-49,542
Mar 3, 20260.370.380.370.370.37-47,716
Mar 2, 20260.400.400.370.370.37-26,166
Feb 27, 20260.370.370.370.370.374.23%26,014
Feb 26, 20260.360.360.360.360.36-4.05%39,354
Feb 25, 20260.360.390.360.370.372.78%70,965
Feb 24, 20260.370.370.350.360.36-4.00%104,870
Feb 23, 20260.400.400.370.380.38-6.25%82,802
Feb 20, 20260.410.410.400.400.40-3.61%25,753
Feb 19, 20260.420.420.420.420.42-1.19%500
Feb 18, 20260.420.420.420.420.42-29,000
Feb 17, 20260.420.420.420.420.42-2,700
Feb 13, 20260.410.420.400.420.422.44%47,024
Feb 12, 20260.410.410.400.410.41-39,762
Feb 11, 20260.410.410.400.410.41-11,531
Feb 10, 20260.410.410.400.410.411.23%71,020
Feb 9, 20260.410.410.410.410.41-3.57%5,051
Feb 6, 20260.440.440.400.420.423.70%59,044
Feb 5, 20260.410.410.410.410.41-1.22%15,500
Feb 4, 20260.430.430.410.410.41-6.82%24,311
Feb 2, 20260.450.450.440.440.44-80,733
Jan 30, 20260.440.440.430.440.44-25,948
Jan 29, 20260.450.450.440.440.44-35,120
Jan 28, 20260.430.440.430.440.44-35,615
Jan 27, 20260.450.450.420.440.44-1.12%47,782
Jan 26, 20260.450.450.450.450.45-1.11%26,982
Jan 23, 20260.450.450.450.450.451.12%28,716
Jan 22, 20260.450.450.450.450.45-3.26%11,520
Jan 21, 20260.450.460.450.460.461.10%16,444
Jan 20, 20260.450.460.450.460.46-62,712
Jan 19, 20260.450.460.450.460.46-44,646
Jan 16, 20260.460.460.450.460.46-1.09%29,972
Jan 15, 20260.470.470.460.460.46-50,846
Jan 14, 20260.460.470.460.460.462.22%194,046
Jan 13, 20260.450.460.450.450.45-429,773
Jan 12, 20260.440.450.440.450.45-68,290
Jan 9, 20260.450.460.450.450.45-4.26%53,110
Jan 8, 20260.470.470.470.470.47-1,785
Jan 7, 20260.540.550.470.470.47-5.05%57,045
Jan 6, 20260.480.570.480.500.504.21%142,531
Jan 5, 20260.480.490.480.480.487.95%97,072
Jan 2, 20260.440.440.440.440.44-3.30%2,424
Dec 31, 20250.460.460.460.460.46-24,712
Dec 30, 20250.460.460.460.460.46-2.15%10,011
Dec 29, 20250.480.500.470.470.47-30,186
Dec 23, 20250.470.470.470.470.471.09%1,206
Dec 22, 20250.450.460.440.460.462.22%36,652
Dec 19, 20250.450.450.450.450.45-27,617
Dec 18, 20250.450.450.440.450.45-1.10%60,070
Dec 17, 20250.460.460.460.460.461.11%37,300
Dec 16, 20250.490.490.450.450.45-6.25%31,025
Dec 15, 20250.490.490.480.480.48-2.04%159,337
Dec 12, 20250.480.490.480.490.492.08%2,380
Dec 11, 20250.490.490.480.480.48-4.00%16,510
Dec 10, 20250.500.500.480.500.50-55,779
Dec 9, 20250.500.500.490.500.50-18,571
Dec 8, 20250.500.500.500.500.50-3.85%21,819
Dec 5, 20250.520.520.510.520.52-2,630
Dec 4, 20250.520.520.500.520.52-1.89%12,987
Dec 2, 20250.540.540.530.530.53-1.85%13,800
Dec 1, 20250.540.540.540.540.54-31,372
Nov 27, 20250.540.540.540.540.54-770
Nov 26, 20250.540.540.540.540.54-5.26%2,524
Nov 25, 20250.590.590.540.570.571.79%7,318
Nov 24, 20250.580.590.560.560.56-5.08%13,245
Nov 21, 20250.620.620.590.590.59-7.81%14,543
Nov 20, 20250.650.650.600.640.641.59%58,763
Nov 19, 20250.640.640.600.630.63-3.08%11,607
Nov 18, 20250.630.650.600.650.651.56%5,025
Nov 17, 20250.670.670.640.640.6414.29%3,006
Nov 14, 20250.560.560.560.560.56-12.50%3,647
Nov 13, 20250.640.660.640.640.64-4,309
Nov 12, 20250.680.680.640.640.643.23%32,284
Nov 11, 20250.620.620.620.620.621.64%2,009
Nov 7, 20250.610.610.610.610.61-1.61%1,600
Nov 6, 20250.620.620.620.620.62-1.59%540
Nov 5, 20250.640.640.620.630.636.78%18,027
Nov 4, 20250.650.650.580.590.59-9.23%18,243
Nov 3, 20250.590.650.590.650.6510.17%47,000
Oct 31, 20250.610.610.580.590.59-1.67%44,501
Oct 30, 20250.560.600.550.600.603.45%23,054
Oct 29, 20250.580.600.560.580.58-1.69%22,294
Oct 28, 20250.610.610.580.590.59-15,040
Oct 27, 20250.620.620.590.590.59-1.67%21,317
Oct 24, 20250.610.620.600.600.601.69%3,255
Oct 22, 20250.590.590.590.590.59-1.67%2,500
Oct 21, 20250.610.610.600.600.60-10,506
Oct 20, 20250.610.610.600.600.60-1.64%26,703
Oct 17, 20250.630.630.610.610.611.67%2,439
Oct 16, 20250.650.650.600.600.60-7.69%30,500
Oct 15, 20250.650.650.630.650.653.17%1,500
Oct 14, 20250.630.630.630.630.631.61%953
Oct 10, 20250.630.630.620.620.62-4.62%3,500
Oct 9, 20250.660.690.620.650.65-5.80%27,642
Oct 8, 20250.670.690.670.690.694.55%7,018
Oct 7, 20250.700.700.630.660.66-5.71%56,693
Oct 6, 20250.660.700.660.700.709.37%55,770