Correvio Pharma Corp (TSX: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.020	5.180	4.790	4.800	9,040	-0.22(-4.38%)
Jan 30, 2019	4.910	5.020	4.580	5.020	9,389	+0.16(+3.29%)
Jan 29, 2019	4.990	5.070	4.630	4.860	16,178	-0.08(-1.62%)
Jan 28, 2019	4.840	5.250	4.620	4.940	44,328	+0.24(+5.11%)
Jan 25, 2019	4.610	4.850	4.510	4.700	27,885	+0.38(+8.80%)
Jan 24, 2019	4.470	4.470	4.320	4.320	2,450	-0.06(-1.37%)
Jan 23, 2019	4.170	4.500	4.000	4.380	13,300	+0.15(+3.55%)
Jan 22, 2019	4.420	4.570	4.130	4.230	15,250	-0.20(-4.51%)
Jan 21, 2019	4.390	4.510	4.350	4.430	7,556	+0.12(+2.78%)
Jan 18, 2019	3.630	4.360	3.630	4.310	36,954	+0.54(+14.32%)
Jan 17, 2019	3.270	4.340	3.270	3.770	54,688	+0.77(+25.67%)
Jan 16, 2019	3.050	3.070	2.790	3.000	17,927	+0.08(+2.74%)
Jan 15, 2019	2.900	2.970	2.890	2.920	15,200	+0.11(+3.91%)
Jan 14, 2019	2.850	2.850	2.720	2.810	6,260	-0.12(-4.10%)
Jan 11, 2019	3.020	3.020	2.810	2.930	10,599	+0.04(+1.38%)
Jan 10, 2019	3.000	3.000	2.810	2.890	31,900	-0.11(-3.67%)
Jan 09, 2019	3.000	3.010	2.700	3.000	55,325	+0.00(+0.00%)
Jan 08, 2019	3.000	3.100	3.000	3.000	9,092	+0.00(+0.00%)
Jan 07, 2019	3.610	3.610	3.000	3.000	10,265	-0.13(-4.15%)
Jan 04, 2019	3.160	3.350	3.130	3.130	12,055	-0.03(-0.95%)
Jan 03, 2019	3.600	3.600	3.150	3.160	2,800	-0.17(-5.11%)
Jan 02, 2019	3.350	3.360	3.250	3.330	1,775	-0.02(-0.60%)
Dec 31, 2018		3.350	3.350	3.350	0	+0.23(+7.37%)
Dec 28, 2018	3.230	3.230	3.050	3.120	1,853	+0.08(+2.63%)
Dec 27, 2018	3.300	3.300	3.000	3.040	5,550	+0.02(+0.66%)
Dec 24, 2018		3.020	3.020	3.020	0	+0.01(+0.33%)
Dec 21, 2018	3.430	3.550	2.940	3.010	39,670	-0.30(-9.06%)
Dec 20, 2018	3.960	3.970	3.310	3.310	32,956	-0.68(-17.04%)
Dec 19, 2018	4.350	4.380	3.950	3.990	7,642	-0.29(-6.78%)
Dec 18, 2018	4.660	4.660	4.270	4.280	2,100	-0.45(-9.51%)
Dec 17, 2018	5.030	5.030	4.620	4.730	3,776	-0.08(-1.66%)
Dec 14, 2018	4.990	5.000	4.810	4.810	1,536	-0.15(-3.02%)
Dec 13, 2018	5.020	5.050	4.900	4.960	7,600	-0.06(-1.20%)
Dec 12, 2018	5.060	5.060	4.780	5.020	6,568	+0.33(+7.04%)
Dec 11, 2018	4.580	4.760	4.580	4.690	6,000	+0.02(+0.43%)
Dec 10, 2018	4.630	4.680	4.630	4.670	780	-0.02(-0.43%)
Dec 07, 2018	4.590	4.700	4.530	4.690	1,700	+0.16(+3.53%)
Dec 06, 2018	4.650	4.650	4.510	4.530	2,300	-0.12(-2.58%)
Dec 05, 2018	4.600	4.650	4.600	4.650	1,450	+0.06(+1.31%)
Dec 04, 2018	4.620	4.780	4.590	4.590	4,933	+0.03(+0.66%)
Dec 03, 2018	4.500	4.560	4.440	4.560	675	-0.05(-1.08%)
Nov 30, 2018	4.540	4.750	4.480	4.610	17,700	+0.09(+1.99%)
Nov 29, 2018	4.530	4.630	4.450	4.520	14,100	-0.07(-1.53%)
Nov 28, 2018	4.480	4.590	4.400	4.590	4,146	-0.01(-0.22%)
Nov 27, 2018	4.520	4.710	4.510	4.600	1,900	+0.08(+1.77%)
Nov 26, 2018	4.420	4.630	4.410	4.520	5,300	+0.12(+2.73%)
Nov 23, 2018	4.480	4.480	4.400	4.400	1,300	+0.01(+0.23%)
Nov 22, 2018		4.390	4.390	4.390	20	+0.00(+0.00%)
Nov 21, 2018	4.590	4.620	4.330	4.390	4,732	+0.07(+1.62%)
Nov 20, 2018	4.340	4.500	4.320	4.320	8,122	+0.03(+0.70%)
Nov 19, 2018	4.010	4.350	4.010	4.290	3,800	+0.08(+1.90%)
Nov 16, 2018	4.190	4.310	4.100	4.210	2,648	+0.07(+1.69%)
Nov 15, 2018	3.990	4.140	3.860	4.140	3,684	+0.25(+6.43%)
Nov 14, 2018	4.080	4.080	3.750	3.890	5,360	-0.15(-3.71%)
Nov 13, 2018	4.220	4.260	4.040	4.040	2,700	-0.11(-2.65%)
Nov 12, 2018	4.020	4.150	3.960	4.150	9,022	-0.03(-0.72%)
Nov 09, 2018	4.420	4.440	4.080	4.180	13,416	-0.33(-7.32%)
Nov 08, 2018	4.660	4.660	4.450	4.510	22,800	-0.18(-3.84%)
Nov 07, 2018	4.790	4.920	4.530	4.690	11,308	-0.02(-0.42%)
Nov 06, 2018	4.690	4.810	4.690	4.710	6,173	+0.08(+1.73%)
Nov 05, 2018	4.570	4.850	4.570	4.630	3,100	+0.25(+5.71%)
Nov 02, 2018	4.520	4.520	4.380	4.380	4,300	-0.20(-4.37%)
Nov 01, 2018	4.480	4.600	4.450	4.580	6,900	+0.15(+3.39%)
Oct 31, 2018	4.620	4.650	4.350	4.430	7,300	-0.23(-4.94%)
Oct 30, 2018	4.670	4.860	4.660	4.660	5,100	-0.06(-1.27%)
Oct 29, 2018	4.750	4.890	4.640	4.720	8,200	+0.03(+0.64%)
Oct 26, 2018	4.530	4.890	4.530	4.690	17,433	-0.20(-4.09%)
Oct 25, 2018	4.960	5.010	4.770	4.890	9,998	+0.05(+1.03%)
Oct 24, 2018	5.260	5.260	4.840	4.840	21,861	-0.25(-4.91%)
Oct 23, 2018	4.850	5.650	4.770	5.090	64,153	+1.02(+25.06%)
Oct 22, 2018	4.160	4.180	3.890	4.070	4,638	-0.15(-3.55%)
Oct 19, 2018	4.430	4.590	4.180	4.220	9,622	-0.15(-3.43%)
Oct 18, 2018	4.520	4.520	4.170	4.370	8,500	-0.11(-2.46%)
Oct 17, 2018	4.300	4.550	4.300	4.480	7,400	-0.14(-3.03%)
Oct 16, 2018	4.250	4.730	4.080	4.620	13,736	+0.38(+8.96%)
Oct 15, 2018	4.450	4.450	3.800	4.240	24,100	-0.13(-2.97%)
Oct 12, 2018	4.300	4.670	4.300	4.370	6,488	+0.13(+3.07%)
Oct 11, 2018	4.250	4.270	4.160	4.240	4,894	-0.01(-0.24%)
Oct 10, 2018	4.480	4.490	4.200	4.250	4,315	-0.07(-1.62%)
Oct 09, 2018	4.650	4.650	4.200	4.320	12,956	-0.68(-13.60%)
Oct 05, 2018		5.000	5.000	5.000	0	+0.09(+1.83%)
Oct 04, 2018	5.050	5.050	4.770	4.910	6,822	-0.20(-3.91%)
Oct 03, 2018	5.160	5.170	4.880	5.110	12,784	+0.10(+2.00%)
Oct 02, 2018	4.770	5.050	4.740	5.010	7,584	+0.13(+2.66%)
Oct 01, 2018	5.190	5.190	4.790	4.880	21,880	-0.31(-5.97%)
Sep 28, 2018	4.860	5.250	4.840	5.190	28,260	+0.32(+6.57%)
Sep 27, 2018	4.950	5.020	4.720	4.870	18,279	-0.08(-1.62%)
Sep 26, 2018	5.180	5.260	4.940	4.950	24,014	-0.29(-5.53%)
Sep 25, 2018	5.150	5.240	5.070	5.240	2,900	+0.05(+0.96%)
Sep 24, 2018	5.120	5.330	5.120	5.190	11,082	+0.01(+0.19%)
Sep 21, 2018	5.360	5.570	5.120	5.180	35,104	-0.33(-5.99%)
Sep 20, 2018	5.620	5.690	5.310	5.510	14,248	-0.16(-2.82%)
Sep 19, 2018	6.370	6.370	5.430	5.670	18,964	-0.05(-0.87%)
Sep 18, 2018	5.540	5.850	5.400	5.720	27,460	+0.12(+2.14%)
Sep 17, 2018	6.390	6.390	5.460	5.600	21,752	-0.36(-6.04%)
Sep 14, 2018	6.080	6.120	5.950	5.960	10,211	-0.07(-1.16%)
Sep 13, 2018	6.180	6.230	6.030	6.030	14,086	-0.11(-1.79%)
Sep 12, 2018	6.530	6.530	6.060	6.140	18,380	-0.39(-5.97%)
Sep 11, 2018	6.290	6.730	6.230	6.530	10,595	+0.21(+3.32%)
Sep 10, 2018	6.280	6.440	6.220	6.320	3,800	+0.01(+0.16%)
Sep 07, 2018	6.560	6.560	6.250	6.310	6,869	+0.00(+0.00%)
Sep 06, 2018	6.720	6.750	6.140	6.310	19,695	-0.22(-3.37%)
Sep 05, 2018	6.250	6.800	5.920	6.530	100,565	+0.74(+12.78%)
Sep 04, 2018	6.190	6.190	5.630	5.790	4,674	-0.19(-3.18%)
Aug 31, 2018		5.980	5.980	5.980	0	+0.28(+4.91%)
Aug 30, 2018	5.930	5.980	5.580	5.700	15,880	-0.17(-2.90%)
Aug 29, 2018	5.310	5.960	4.960	5.870	26,304	+0.27(+4.82%)
Aug 28, 2018	5.700	5.780	5.500	5.600	11,189	-0.15(-2.61%)
Aug 27, 2018	5.890	6.050	5.620	5.750	9,973	-0.03(-0.52%)
Aug 24, 2018	5.620	5.910	5.600	5.780	11,289	+0.03(+0.52%)
Aug 23, 2018	5.950	5.980	5.700	5.750	12,465	-0.20(-3.36%)
Aug 22, 2018	6.090	6.090	5.950	5.950	17,853	-0.14(-2.30%)
Aug 21, 2018	6.220	6.310	5.710	6.090	35,241	-0.18(-2.87%)
Aug 20, 2018	6.700	6.700	6.210	6.270	30,151	-0.48(-7.11%)
Aug 17, 2018	6.740	6.900	6.660	6.750	28,750	+0.09(+1.35%)
Aug 16, 2018	6.240	6.770	6.230	6.660	38,039	+0.66(+11.00%)
Aug 15, 2018	6.300	6.300	5.970	6.000	20,125	-0.31(-4.91%)
Aug 14, 2018	6.210	6.540	6.000	6.310	23,944	+0.10(+1.61%)
Aug 13, 2018	6.140	6.490	6.040	6.210	11,909	-0.06(-0.96%)
Aug 10, 2018	5.980	6.440	5.980	6.270	6,100	-0.09(-1.42%)
Aug 09, 2018	6.380	6.380	6.320	6.360	1,180	-0.10(-1.55%)
Aug 08, 2018	6.550	6.560	6.300	6.460	22,088	+0.07(+1.10%)
Aug 07, 2018	6.100	6.540	5.960	6.390	17,323	+0.29(+4.75%)
Aug 03, 2018		6.100	6.100	6.100	0	+0.04(+0.66%)
Aug 02, 2018	6.210	6.350	5.970	6.060	7,304	-0.12(-1.94%)
Aug 01, 2018	6.200	6.490	6.100	6.180	11,045	+0.04(+0.65%)
Jul 31, 2018	5.950	6.190	5.900	6.140	33,492	+0.19(+3.19%)
Jul 30, 2018	5.250	6.000	5.250	5.950	25,290	+0.59(+11.01%)
Jul 27, 2018	5.500	5.500	5.360	5.360	3,150	-0.15(-2.72%)
Jul 26, 2018	5.580	5.580	5.410	5.510	7,452	+0.23(+4.36%)
Jul 25, 2018	5.340	5.420	5.190	5.280	4,000	-0.06(-1.12%)
Jul 24, 2018	5.550	5.600	5.330	5.340	2,150	-0.16(-2.91%)
Jul 23, 2018	5.450	5.500	5.280	5.500	5,198	+0.09(+1.66%)
Jul 20, 2018		5.430	5.430	5.410	5,006	-0.02(-0.37%)
Jul 19, 2018	5.590	5.590	5.110	5.430	4,290	+0.18(+3.43%)
Jul 18, 2018	5.050	5.250	4.900	5.250	25,525	+0.20(+3.96%)
Jul 17, 2018	5.120	5.120	5.050	5.050	3,570	-0.01(-0.20%)
Jul 16, 2018	5.070	5.120	4.980	5.060	3,797	-0.14(-2.69%)
Jul 13, 2018	5.170	5.200	4.980	5.200	19,500	+0.02(+0.39%)
Jul 12, 2018	5.040	5.200	5.040	5.180	6,640	+0.14(+2.78%)
Jul 11, 2018	5.200	5.270	5.040	5.040	4,860	-0.23(-4.36%)
Jul 10, 2018	5.010	5.500	5.010	5.270	6,900	+0.05(+0.96%)
Jul 09, 2018	5.360	5.380	5.000	5.220	12,900	-0.12(-2.25%)
Jul 06, 2018		5.760	5.470	5.340	20,970	-0.13(-2.38%)
Jul 05, 2018	5.180	5.490	5.140	5.470	13,280	+0.28(+5.39%)
Jul 04, 2018	4.990	5.200	4.990	5.190	2,290	-0.01(-0.19%)
Jul 03, 2018	5.170	5.200	5.020	5.200	15,867	+0.29(+5.91%)
Jun 29, 2018		4.910	4.910	4.910	0	-0.04(-0.81%)
Jun 28, 2018	4.820	4.970	4.800	4.950	5,554	-0.16(-3.13%)
Jun 27, 2018	5.160	5.200	4.980	5.110	5,050	-0.04(-0.78%)
Jun 26, 2018	5.050	5.200	5.040	5.150	13,937	+0.07(+1.38%)
Jun 25, 2018	4.870	5.100	4.870	5.080	7,701	+0.27(+5.61%)
Jun 22, 2018	4.890	5.050	4.610	4.810	50,249	-0.13(-2.63%)
Jun 21, 2018	4.910	4.950	4.880	4.940	5,073	+0.02(+0.41%)
Jun 20, 2018	4.620	5.000	4.500	4.920	15,870	+0.07(+1.44%)
Jun 19, 2018	5.000	5.000	4.800	4.850	12,467	-0.16(-3.19%)
Jun 18, 2018	5.200	5.360	4.930	5.010	19,448	-0.19(-3.65%)
Jun 15, 2018		5.200	4.820	5.200	47,988	+0.38(+7.88%)
Jun 14, 2018	5.240	5.440	4.360	4.820	203,200	-0.18(-3.60%)
Jun 13, 2018	4.600	5.310	4.500	5.000	96,797	+0.40(+8.70%)
Jun 12, 2018	3.890	4.600	3.880	4.600	70,828	+0.65(+16.46%)
Jun 11, 2018	3.000	4.380	3.000	3.950	269,579	+1.25(+46.30%)
Jun 08, 2018	2.730	2.730	2.680	2.700	2,200	+0.00(+0.00%)
Jun 07, 2018	2.700	2.870	2.700	2.700	3,860	-0.05(-1.82%)
Jun 06, 2018	2.870	2.870	2.720	2.750	2,050	+0.05(+1.85%)
Jun 05, 2018	2.700	2.700	2.700	2.700	2,508	+0.00(+0.00%)
Jun 04, 2018	2.700	2.870	2.700	2.700	3,400	-0.10(-3.57%)
Jun 01, 2018	2.850	2.850	2.800	2.800	6,470	-0.05(-1.75%)
May 31, 2018	2.870	2.870	2.850	2.850	1,070	+0.05(+1.79%)
May 30, 2018	2.900	2.920	2.800	2.800	5,200	-0.12(-4.11%)
May 29, 2018	2.850	3.000	2.650	2.920	42,475	-0.07(-2.34%)
May 28, 2018	3.000	3.000	2.970	2.990	1,760	+0.21(+7.55%)
May 25, 2018	2.730	2.790	2.730	2.780	2,300	+0.03(+1.09%)
May 24, 2018	2.900	2.900	2.750	2.750	5,300	-0.17(-5.82%)
May 23, 2018	2.840	2.920	2.840	2.920	3,265	+0.03(+1.04%)
May 22, 2018	3.030	3.030	2.700	2.890	6,625	-0.14(-4.62%)
May 18, 2018		3.030	3.030	3.030	0	-0.03(-0.98%)