Correvio Pharma Corp (TSX: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		0.5600	0.5600	0.5600	0	+0.00(+0.00%)
May 28, 2020	0.5400	0.5600	0.5400	0.5600	43,649	+0.00(+0.00%)
May 27, 2020	0.5500	0.5700	0.5500	0.5600	12,000	-0.01(-1.75%)
May 26, 2020	0.5800	0.5900	0.5700	0.5700	80,100	-0.03(-5.00%)
May 25, 2020	0.5800	0.6000	0.5800	0.6000	56,336	+0.01(+1.69%)
May 22, 2020	0.5900	0.6000	0.5800	0.5900	60,272	+0.00(+0.00%)
May 21, 2020	0.5800	0.5900	0.5800	0.5900	103,734	+0.00(+0.00%)
May 20, 2020	0.5800	0.5900	0.5700	0.5900	119,575	+0.00(+0.00%)
May 19, 2020	0.5900	0.5900	0.5800	0.5900	43,782	+0.01(+1.72%)
May 15, 2020		0.5800	0.5800	0.5800	0	-0.01(-1.69%)
May 14, 2020	0.5600	0.6000	0.5600	0.5900	60,088	+0.02(+3.51%)
May 13, 2020	0.5700	0.5800	0.5600	0.5700	34,900	+0.01(+1.79%)
May 12, 2020	0.5700	0.5700	0.5600	0.5600	31,625	+0.00(+0.00%)
May 11, 2020	0.5600	0.5700	0.5600	0.5600	44,270	+0.00(+0.00%)
May 08, 2020	0.5400	0.5600	0.5400	0.5600	4,772	+0.00(+0.00%)
May 07, 2020	0.5500	0.5600	0.5400	0.5600	99,631	-0.01(-1.75%)
May 06, 2020	0.5400	0.5800	0.5400	0.5700	63,096	+0.03(+5.56%)
May 05, 2020	0.5400	0.5500	0.5300	0.5400	31,150	-0.01(-1.82%)
May 04, 2020	0.5500	0.5500	0.5400	0.5500	45,707	+0.00(+0.00%)
May 01, 2020	0.5500	0.5600	0.5300	0.5500	34,130	+0.00(+0.00%)
Apr 30, 2020	0.5500	0.5500	0.5500	0.5500	12,898	+0.00(+0.00%)
Apr 29, 2020	0.5600	0.5600	0.5000	0.5500	58,432	-0.03(-5.17%)
Apr 28, 2020	0.5700	0.5800	0.5600	0.5800	23,345	+0.00(+0.00%)
Apr 27, 2020	0.5900	0.6000	0.5700	0.5800	45,307	+0.00(+0.00%)
Apr 24, 2020	0.5800	0.5800	0.5700	0.5800	85,389	+0.01(+1.75%)
Apr 23, 2020	0.5900	0.5900	0.5700	0.5700	81,409	+0.00(+0.00%)
Apr 22, 2020	0.5600	0.5900	0.5600	0.5700	88,909	+0.01(+1.79%)
Apr 21, 2020	0.5600	0.5800	0.5500	0.5600	98,904	+0.00(+0.00%)
Apr 20, 2020	0.5700	0.5900	0.5500	0.5600	114,826	+0.00(+0.00%)
Apr 17, 2020	0.5700	0.5700	0.5400	0.5600	116,431	+0.00(+0.00%)
Apr 16, 2020	0.5400	0.5600	0.5400	0.5600	65,791	+0.02(+3.70%)
Apr 15, 2020	0.5400	0.5400	0.5100	0.5400	64,482	+0.01(+1.89%)
Apr 14, 2020	0.5500	0.5500	0.5200	0.5300	99,720	-0.02(-3.64%)
Apr 13, 2020	0.5000	0.5500	0.5000	0.5500	51,994	+0.03(+5.77%)
Apr 09, 2020		0.5200	0.5200	0.5200	0	-0.02(-3.70%)
Apr 08, 2020	0.5400	0.5400	0.5400	0.5400	700	+0.02(+3.85%)
Apr 07, 2020	0.5100	0.5200	0.5100	0.5200	44,727	+0.00(+0.00%)
Apr 06, 2020	0.5400	0.5400	0.5000	0.5200	19,888	+0.00(+0.00%)
Apr 03, 2020	0.5200	0.5500	0.5100	0.5200	61,938	-0.01(-1.89%)
Apr 02, 2020	0.5400	0.5400	0.5100	0.5300	16,774	+0.00(+0.00%)
Apr 01, 2020	0.5400	0.5500	0.5200	0.5300	26,850	-0.02(-3.64%)
Mar 31, 2020	0.5100	0.5500	0.5000	0.5500	154,500	+0.02(+3.77%)
Mar 30, 2020	0.5300	0.5300	0.5000	0.5300	74,140	+0.03(+6.00%)
Mar 27, 2020	0.4900	0.5100	0.4900	0.5000	8,101	+0.00(+0.00%)
Mar 26, 2020	0.5100	0.5300	0.5000	0.5000	60,791	-0.02(-3.85%)
Mar 25, 2020	0.4800	0.5200	0.4600	0.5200	133,056	+0.03(+6.12%)
Mar 24, 2020	0.5100	0.5100	0.4500	0.4900	133,598	-0.05(-9.26%)
Mar 23, 2020	0.5000	0.5400	0.4700	0.5400	58,383	+0.05(+10.20%)
Mar 20, 2020	0.4800	0.4900	0.4800	0.4900	123,330	+0.01(+2.08%)
Mar 19, 2020	0.4700	0.5000	0.4600	0.4800	35,682	+0.01(+2.13%)
Mar 18, 2020	0.4600	0.5100	0.4600	0.4700	31,779	+0.01(+2.17%)
Mar 17, 2020	0.4800	0.4900	0.4500	0.4600	256,820	-0.02(-4.17%)
Mar 16, 2020	0.5000	0.5200	0.4600	0.4800	342,411	+0.06(+14.29%)
Mar 13, 2020	0.4900	0.4900	0.4200	0.4200	77,040	-0.07(-14.29%)
Mar 12, 2020	0.5000	0.5700	0.4400	0.4900	172,103	-0.05(-9.26%)
Mar 11, 2020	0.5900	0.6100	0.5100	0.5400	133,397	-0.07(-11.48%)
Mar 10, 2020	0.6400	0.7900	0.5700	0.6100	546,670	+0.09(+17.31%)
Mar 09, 2020	0.5600	0.5900	0.5100	0.5200	144,611	-0.08(-13.33%)
Mar 06, 2020	0.6700	0.6700	0.5900	0.6000	158,920	-0.07(-10.45%)
Mar 05, 2020	0.5100	0.6900	0.5100	0.6700	180,552	+0.14(+26.42%)
Mar 04, 2020	0.5300	0.5300	0.4800	0.5300	62,376	+0.02(+3.92%)
Mar 03, 2020	0.5500	0.5500	0.5000	0.5100	34,050	-0.03(-5.56%)
Mar 02, 2020	0.6100	0.6100	0.5200	0.5400	132,840	-0.08(-12.90%)
Feb 28, 2020	0.7000	0.8000	0.4700	0.6200	658,356	+0.20(+47.62%)
Feb 27, 2020	0.4300	0.4300	0.4100	0.4200	39,150	-0.04(-8.70%)
Feb 26, 2020	0.5400	0.5400	0.4400	0.4600	145,004	-0.01(-2.13%)
Feb 25, 2020	0.6800	0.8500	0.4700	0.4700	490,466	-0.11(-18.97%)
Feb 24, 2020	0.4500	0.6700	0.3700	0.5800	325,241	+0.20(+52.63%)
Feb 21, 2020	0.3800	0.3800	0.3600	0.3800	20,100	+0.00(+0.00%)
Feb 20, 2020	0.3700	0.3800	0.3600	0.3800	10,594	+0.02(+5.56%)
Feb 19, 2020	0.3900	0.3900	0.3600	0.3600	29,580	-0.04(-10.00%)
Feb 18, 2020	0.4000	0.4000	0.3900	0.4000	34,300	-0.01(-2.44%)
Feb 14, 2020		0.4100	0.4100	0.4100	0	-0.01(-2.38%)
Feb 13, 2020	0.4200	0.4200	0.4200	0.4200	18,200	+0.00(+0.00%)
Feb 12, 2020	0.4400	0.4400	0.4200	0.4200	21,000	-0.01(-2.33%)
Feb 11, 2020		0.4300	0.4300	0.4300	400	+0.00(+0.00%)
Feb 10, 2020	0.4300	0.4300	0.4300	0.4300	3,510	+0.00(+0.00%)
Feb 07, 2020	0.4400	0.4400	0.4200	0.4300	43,800	+0.00(+0.00%)
Feb 06, 2020	0.4300	0.4300	0.4300	0.4300	10,500	+0.00(+0.00%)
Feb 05, 2020	0.4200	0.4400	0.4200	0.4300	13,873	+0.01(+2.38%)
Feb 04, 2020	0.4300	0.4300	0.4100	0.4200	21,825	-0.04(-8.70%)
Feb 03, 2020	0.4500	0.4600	0.4500	0.4600	10,111	+0.04(+9.52%)
Jan 31, 2020	0.4300	0.4300	0.4200	0.4200	4,000	-0.04(-8.70%)
Jan 30, 2020	0.4600	0.4600	0.4600	0.4600	1,200	+0.01(+2.22%)
Jan 29, 2020	0.4400	0.4500	0.4400	0.4500	3,787	+0.03(+7.14%)
Jan 28, 2020	0.4600	0.4600	0.4100	0.4200	38,140	-0.01(-2.33%)
Jan 27, 2020	0.4700	0.4700	0.4300	0.4300	17,500	-0.04(-8.51%)
Jan 24, 2020	0.4900	0.4900	0.4700	0.4700	4,588	-0.02(-4.08%)
Jan 23, 2020	0.4800	0.4900	0.4800	0.4900	12,020	-0.01(-2.00%)
Jan 22, 2020	0.4900	0.5000	0.4800	0.5000	58,700	+0.01(+2.04%)
Jan 21, 2020	0.4900	0.4900	0.4800	0.4900	35,985	-0.02(-3.92%)
Jan 20, 2020	0.4500	0.5100	0.4500	0.5100	8,050	+0.02(+4.08%)
Jan 17, 2020	0.5200	0.5200	0.4900	0.4900	32,900	-0.01(-2.00%)
Jan 16, 2020	0.5000	0.5000	0.5000	0.5000	4,000	+0.00(+0.00%)
Jan 15, 2020	0.5000	0.5200	0.5000	0.5000	22,661	-0.01(-1.96%)
Jan 14, 2020	0.5100	0.5100	0.5100	0.5100	19,909	+0.01(+2.00%)
Jan 13, 2020	0.5100	0.5200	0.5000	0.5000	20,120	-0.02(-3.85%)
Jan 10, 2020	0.5100	0.5200	0.5100	0.5200	2,009	-0.01(-1.89%)
Jan 09, 2020	0.5100	0.5300	0.5100	0.5300	4,526	+0.01(+1.92%)
Jan 08, 2020	0.5400	0.5400	0.5000	0.5200	26,500	-0.01(-1.89%)
Jan 07, 2020	0.5400	0.6200	0.5300	0.5300	85,553	-0.02(-3.64%)
Jan 06, 2020	0.5500	0.5500	0.5200	0.5500	24,518	+0.00(+0.00%)
Jan 03, 2020	0.5100	0.5500	0.5000	0.5500	53,578	+0.02(+3.77%)
Jan 02, 2020	0.5700	0.5700	0.5200	0.5300	44,678	-0.01(-1.85%)
Dec 31, 2019		0.5400	0.5400	0.5400	0	-0.03(-5.26%)
Dec 30, 2019	0.6100	0.6100	0.5300	0.5700	39,410	-0.04(-6.56%)
Dec 27, 2019	0.6400	0.6700	0.5900	0.6100	160,582	+0.03(+5.17%)
Dec 24, 2019		0.5800	0.5800	0.5800	0	+0.06(+11.54%)
Dec 23, 2019	0.4700	0.5400	0.4600	0.5200	107,595	+0.06(+13.04%)
Dec 20, 2019	0.4800	0.5000	0.4600	0.4600	51,465	-0.02(-4.17%)
Dec 19, 2019	0.4800	0.4800	0.4600	0.4800	37,068	+0.00(+0.00%)
Dec 18, 2019	0.5100	0.5100	0.4700	0.4800	68,230	-0.03(-5.88%)
Dec 17, 2019	0.5400	0.5400	0.4900	0.5100	104,537	-0.04(-7.27%)
Dec 16, 2019	0.5200	0.5800	0.5100	0.5500	151,404	+0.03(+5.77%)
Dec 13, 2019	0.5300	0.5300	0.4900	0.5200	105,926	+0.01(+1.96%)
Dec 12, 2019	0.6100	0.6100	0.5000	0.5100	347,085	-0.09(-15.00%)
Dec 11, 2019	0.7000	0.7500	0.5700	0.6000	758,045	-1.24(-67.39%)
Dec 09, 2019		1.840	1.840	1.840	0	+0.10(+5.75%)
Dec 06, 2019	1.910	2.220	1.700	1.740	241,636	-1.07(-38.08%)
Dec 05, 2019	2.710	3.020	2.660	2.810	56,411	+0.12(+4.46%)
Dec 04, 2019	2.780	2.780	2.610	2.690	26,368	-0.10(-3.58%)
Dec 03, 2019	2.770	2.890	2.730	2.790	21,448	+0.01(+0.36%)
Dec 02, 2019	2.940	2.940	2.770	2.780	24,925	+0.03(+1.09%)
Nov 29, 2019	2.890	2.890	2.700	2.750	11,088	-0.15(-5.17%)
Nov 28, 2019	2.810	2.900	2.810	2.900	5,300	+0.20(+7.41%)
Nov 27, 2019	3.100	3.100	2.700	2.700	41,957	-0.42(-13.46%)
Nov 26, 2019	3.230	3.250	3.110	3.120	18,270	-0.06(-1.89%)
Nov 25, 2019	3.190	3.250	3.090	3.180	27,312	+0.14(+4.61%)
Nov 22, 2019	2.880	3.200	2.820	3.040	30,933	+0.12(+4.11%)
Nov 21, 2019	2.930	2.930	2.860	2.920	11,200	-0.01(-0.34%)
Nov 20, 2019	2.890	2.990	2.890	2.930	3,720	+0.03(+1.03%)
Nov 19, 2019	2.960	2.960	2.870	2.900	5,792	-0.05(-1.69%)
Nov 18, 2019	2.950	3.110	2.940	2.950	2,545	-0.05(-1.67%)
Nov 15, 2019	2.940	3.050	2.850	3.000	19,100	+0.06(+2.04%)
Nov 14, 2019	3.100	3.100	2.850	2.940	8,470	+0.02(+0.68%)
Nov 13, 2019	3.050	3.080	2.920	2.920	10,904	-0.19(-6.11%)
Nov 12, 2019	3.090	3.170	3.080	3.110	6,900	-0.09(-2.81%)
Nov 11, 2019	3.050	3.200	3.030	3.200	5,650	+0.13(+4.23%)
Nov 08, 2019	2.960	3.110	2.890	3.070	21,600	+0.07(+2.33%)
Nov 07, 2019	3.250	3.420	2.990	3.000	12,270	-0.19(-5.96%)
Nov 06, 2019	2.900	3.250	2.900	3.190	29,630	+0.26(+8.87%)
Nov 05, 2019	2.950	2.990	2.890	2.930	4,730	+0.00(+0.00%)
Nov 04, 2019	2.700	2.930	2.700	2.930	8,625	+0.30(+11.41%)
Nov 01, 2019	2.610	2.630	2.540	2.630	5,200	-0.01(-0.38%)
Oct 31, 2019	2.400	2.640	2.400	2.640	4,400	+0.37(+16.30%)
Oct 30, 2019	2.500	2.500	2.260	2.270	7,365	-0.29(-11.33%)
Oct 29, 2019	2.630	2.630	2.510	2.560	9,900	+0.02(+0.79%)
Oct 28, 2019	2.560	2.560	2.540	2.540	1,400	-0.08(-3.05%)
Oct 24, 2019		2.620	2.620	2.620	0	+0.06(+2.34%)
Oct 23, 2019	2.590	2.600	2.560	2.560	1,000	-0.04(-1.54%)
Oct 22, 2019	2.600	2.600	2.600	2.600	300	+0.00(+0.00%)
Oct 21, 2019	2.640	2.640	2.600	2.600	3,611	-0.03(-1.14%)
Oct 18, 2019	2.630	2.630	2.630	2.630	141	-0.05(-1.87%)
Oct 17, 2019	2.570	2.710	2.480	2.680	7,700	+0.17(+6.77%)
Oct 16, 2019	2.450	2.510	2.370	2.510	5,000	+0.16(+6.81%)
Oct 15, 2019	2.250	2.350	2.250	2.350	1,021	+0.10(+4.44%)
Oct 11, 2019		2.250	2.250	2.250	0	-0.06(-2.60%)
Oct 10, 2019	2.280	2.330	2.250	2.310	4,000	+0.03(+1.32%)
Oct 09, 2019	2.210	2.380	2.210	2.280	3,170	+0.04(+1.79%)
Oct 08, 2019	2.300	2.320	2.160	2.240	6,600	-0.08(-3.45%)
Oct 07, 2019	2.420	2.420	2.260	2.320	6,700	-0.06(-2.52%)
Oct 04, 2019	2.370	2.450	2.310	2.380	3,140	+0.01(+0.42%)
Oct 03, 2019	2.340	2.390	2.340	2.370	5,200	+0.09(+3.95%)
Oct 02, 2019	2.450	2.480	2.230	2.280	10,160	-0.23(-9.16%)
Oct 01, 2019	2.680	2.680	2.390	2.510	12,079	-0.09(-3.46%)
Sep 30, 2019	2.690	2.690	2.520	2.600	6,100	-0.06(-2.26%)
Sep 27, 2019	2.920	2.950	2.630	2.660	21,419	-0.31(-10.44%)
Sep 26, 2019	2.950	2.990	2.950	2.970	1,450	+0.02(+0.68%)
Sep 25, 2019	3.010	3.010	2.930	2.950	8,200	-0.04(-1.34%)
Sep 24, 2019	3.120	3.120	2.990	2.990	12,700	-0.13(-4.17%)
Sep 23, 2019	3.140	3.160	3.100	3.120	1,716	-0.07(-2.19%)
Sep 20, 2019	3.130	3.190	3.100	3.190	3,800	+0.07(+2.24%)
Sep 19, 2019	3.200	3.310	3.120	3.120	5,550	-0.14(-4.29%)
Sep 18, 2019	3.300	3.300	3.110	3.260	4,700	-0.04(-1.21%)
Sep 17, 2019	3.260	3.360	3.200	3.300	5,012	-0.15(-4.35%)
Sep 16, 2019	3.640	3.640	3.390	3.450	8,933	-0.19(-5.22%)
Sep 13, 2019	3.430	3.660	3.350	3.640	12,450	+0.33(+9.97%)
Sep 12, 2019	3.520	3.520	3.250	3.310	14,694	+0.06(+1.85%)
Sep 11, 2019	2.920	3.250	2.900	3.250	24,461	+0.41(+14.44%)
Sep 10, 2019	2.890	2.890	2.840	2.840	500	+0.00(+0.00%)
Sep 09, 2019	2.810	2.980	2.810	2.840	5,396	+0.01(+0.35%)
Sep 06, 2019	2.830	2.840	2.740	2.830	4,400	+0.08(+2.91%)
Sep 05, 2019	2.820	2.820	2.740	2.750	12,526	+0.04(+1.48%)
Sep 04, 2019	2.820	2.870	2.710	2.710	13,160	-0.02(-0.73%)