IMV Inc. Common Sharesのデータ

IMV Inc. Common Sharesの基本情報

名前 IMV Inc. Common Shares
ティッカー IMV
国 Canada
上場年 nan
セクター Health Care

IMV Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.22 3.91 4.22 4.09 276200.0 4.09
2021-02-12 4.26 4.07 4.2 4.16 164200.0 4.16
2021-02-11 4.35 4.06 4.31 4.22 385200.0 4.22
2021-02-10 4.43 4.16 4.34 4.31 310600.0 4.31
2021-02-09 4.48 4.23 4.48 4.38 349900.0 4.38
2021-02-08 4.57 4.25 4.42 4.41 483200.0 4.41
2021-02-05 4.6 4.18 4.4 4.41 756200.0 4.41
2021-02-04 4.39 3.85 3.86 4.36 890600.0 4.36
2021-02-03 3.87 3.65 3.72 3.83 346100.0 3.83
2021-02-02 3.72 3.5 3.72 3.69 259600.0 3.69
2021-02-01 3.67 3.44 3.5 3.67 187500.0 3.67
2021-01-29 3.63 3.42 3.56 3.46 169800.0 3.46
2021-01-28 3.71 3.51 3.57 3.56 289000.0 3.56
2021-01-27 3.7 3.37 3.47 3.63 449600.0 3.63
2021-01-26 3.63 3.4 3.57 3.54 322000.0 3.54
2021-01-25 3.74 3.48 3.69 3.6 226100.0 3.6
2021-01-22 3.73 3.52 3.61 3.68 193000.0 3.68
2021-01-21 3.76 3.49 3.71 3.6 204600.0 3.6
2021-01-20 3.84 3.51 3.65 3.7 331100.0 3.7
2021-01-19 3.7 3.45 3.56 3.7 229400.0 3.7
2021-01-15 3.6 3.43 3.46 3.53 197200.0 3.53
2021-01-14 3.5 3.27 3.27 3.44 295800.0 3.44
2021-01-13 3.42 3.26 3.3 3.3 214500.0 3.3
2021-01-12 3.4 3.25 3.32 3.33 121900.0 3.33
2021-01-11 3.44 3.3 3.42 3.35 166900.0 3.35
2021-01-08 3.5 3.32 3.46 3.48 153800.0 3.48
2021-01-07 3.47 3.22 3.23 3.46 337300.0 3.46
2021-01-06 3.36 3.17 3.22 3.23 223100.0 3.23
2021-01-05 3.27 3.11 3.14 3.23 124800.0 3.23
2021-01-04 3.22 3.01 3.05 3.19 235800.0 3.19
2020-12-31 3.14 3.04 3.12 3.08 189300.0 3.08
2020-12-30 3.23 3.09 3.18 3.14 286800.0 3.14
2020-12-29 3.28 3.04 3.25 3.19 525900.0 3.19
2020-12-28 3.64 3.15 3.34 3.33 1865300.0 3.33
2020-12-24 3.1 2.97 3.1 3.05 145200.0 3.05
2020-12-23 3.09 2.82 2.9 3.02 555200.0 3.02
2020-12-22 3.05 2.88 2.98 2.9 376800.0 2.9
2020-12-21 3.24 2.95 3.13 2.98 561200.0 2.98
2020-12-18 3.27 3.13 3.17 3.13 345400.0 3.13
2020-12-17 3.26 3.16 3.26 3.19 177700.0 3.19
2020-12-16 3.26 3.1 3.2 3.23 200300.0 3.23
2020-12-15 3.27 3.15 3.22 3.17 278000.0 3.17
2020-12-14 3.4 3.19 3.25 3.21 307300.0 3.21
2020-12-11 3.4 3.17 3.37 3.27 166800.0 3.27
2020-12-10 3.37 3.1 3.17 3.35 406300.0 3.35
2020-12-09 3.45 3.1 3.42 3.17 453000.0 3.17
2020-12-08 3.54 3.31 3.42 3.36 337100.0 3.36
2020-12-07 3.64 3.37 3.57 3.44 273500.0 3.44
2020-12-04 3.63 3.41 3.52 3.48 361300.0 3.48
2020-12-03 3.72 3.42 3.56 3.52 728900.0 3.52
2020-12-02 3.69 3.45 3.6 3.52 211000.0 3.52
2020-12-01 3.98 3.61 3.95 3.63 266600.0 3.63
2020-11-30 3.88 3.66 3.67 3.88 590000.0 3.88
2020-11-27 3.6 3.46 3.46 3.59 166500.0 3.59
2020-11-25 3.51 3.39 3.48 3.45 186400.0 3.45
2020-11-24 3.57 3.37 3.51 3.47 289500.0 3.47
2020-11-23 3.59 3.47 3.5 3.52 352800.0 3.52
2020-11-20 3.5 3.28 3.3 3.46 250200.0 3.46
2020-11-19 3.48 3.28 3.45 3.32 250000.0 3.32
2020-11-18 3.53 3.38 3.43 3.4 230800.0 3.4
2020-11-17 3.57 3.41 3.55 3.41 250000.0 3.41
2020-11-16 3.8 3.47 3.65 3.56 284300.0 3.56
2020-11-13 3.61 3.5 3.56 3.59 201700.0 3.59
2020-11-12 4.05 3.4 3.96 3.49 549900.0 3.49
2020-11-11 4.05 3.88 3.93 4.03 558200.0 4.03
2020-11-10 3.86 3.6 3.6 3.86 524200.0 3.86
2020-11-09 3.79 3.27 3.79 3.54 1193700.0 3.54
2020-11-06 3.72 3.28 3.39 3.71 582900.0 3.71
2020-11-05 3.57 3.29 3.56 3.36 351100.0 3.36
2020-11-04 3.53 3.31 3.32 3.47 282800.0 3.47
2020-11-03 3.37 3.16 3.17 3.32 212600.0 3.32
2020-11-02 3.26 3.13 3.17 3.17 129300.0 3.17
2020-10-30 3.24 3.08 3.21 3.15 155700.0 3.15
2020-10-29 3.26 3.03 3.19 3.24 143600.0 3.24
2020-10-28 3.27 3.06 3.27 3.19 150200.0 3.19
2020-10-27 3.38 3.06 3.14 3.32 173000.0 3.32
2020-10-26 3.39 3.14 3.34 3.15 254400.0 3.15
2020-10-23 3.45 3.34 3.41 3.38 136200.0 3.38
2020-10-22 3.52 3.37 3.48 3.44 225700.0 3.44
2020-10-21 3.52 3.36 3.5 3.51 218400.0 3.51
2020-10-20 3.56 3.42 3.51 3.51 170100.0 3.51
2020-10-19 3.65 3.45 3.58 3.57 212200.0 3.57
2020-10-16 3.61 3.26 3.35 3.61 304800.0 3.61
2020-10-15 3.5 3.3 3.5 3.35 383900.0 3.35
2020-10-14 3.77 3.43 3.75 3.57 478400.0 3.57
2020-10-13 3.85 3.66 3.84 3.76 224700.0 3.76
2020-10-12 3.9 3.67 3.85 3.69 225800.0 3.69
2020-10-09 3.99 3.66 3.97 3.85 526900.0 3.85
2020-10-08 4.33 3.85 4.28 3.9 882400.0 3.9
2020-10-07 4.31 4.1 4.29 4.11 255200.0 4.11
2020-10-06 4.34 4.15 4.21 4.23 213200.0 4.23
2020-10-05 4.44 4.25 4.26 4.26 242100.0 4.26
2020-10-02 4.42 4.2 4.31 4.3 98800.0 4.3
2020-10-01 4.57 4.25 4.44 4.4 272200.0 4.4
2020-09-30 4.7 4.44 4.59 4.44 173500.0 4.44
2020-09-29 4.62 4.38 4.43 4.62 229200.0 4.62
2020-09-28 4.59 4.35 4.48 4.46 193600.0 4.46
2020-09-25 4.68 4.34 4.34 4.42 166100.0 4.42
2020-09-24 4.54 4.18 4.51 4.41 411100.0 4.41
2020-09-23 4.83 4.56 4.81 4.62 230200.0 4.62
2020-09-22 4.83 4.55 4.72 4.81 204200.0 4.81
2020-09-21 4.95 4.61 4.95 4.72 357000.0 4.72
2020-09-18 5.03 4.77 4.88 4.97 325600.0 4.97
2020-09-17 5.06 4.7 4.7 4.95 539700.0 4.95
2020-09-16 5.0 4.71 5.0 4.85 517400.0 4.85
2020-09-15 5.05 4.68 4.68 5.0 583500.0 5.0
2020-09-14 4.69 4.23 4.3 4.65 291300.0 4.65
2020-09-11 4.45 4.15 4.38 4.3 109900.0 4.3
2020-09-10 4.45 4.3 4.33 4.42 170400.0 4.42
2020-09-09 4.52 4.02 4.04 4.34 422100.0 4.34
2020-09-08 4.11 3.85 4.01 4.03 250300.0 4.03
2020-09-04 4.23 4.0 4.15 4.11 299400.0 4.11
2020-09-03 4.22 4.01 4.1 4.16 426700.0 4.16
2020-09-02 4.17 3.84 4.15 4.07 512500.0 4.07
2020-09-01 4.24 4.04 4.24 4.2 205800.0 4.2
2020-08-31 4.44 3.98 4.36 4.17 356900.0 4.17
2020-08-28 4.32 4.09 4.3 4.32 387300.0 4.32
2020-08-27 4.38 4.1 4.21 4.3 536200.0 4.3
2020-08-26 4.3 4.09 4.21 4.22 204800.0 4.22
2020-08-25 4.35 3.92 4.15 4.14 756300.0 4.14
2020-08-24 4.61 4.16 4.55 4.21 619100.0 4.21
2020-08-21 4.79 4.62 4.79 4.67 169400.0 4.67
2020-08-20 4.85 4.54 4.54 4.83 363800.0 4.83
2020-08-19 4.78 4.55 4.78 4.59 248900.0 4.59
2020-08-18 4.98 4.72 4.82 4.82 239200.0 4.82
2020-08-17 4.85 4.6 4.74 4.85 317500.0 4.85
2020-08-14 4.78 4.56 4.7 4.67 351600.0 4.67
2020-08-13 4.81 4.4 4.41 4.76 446200.0 4.76
2020-08-12 5.06 4.3 5.03 4.46 1231200.0 4.46
2020-08-11 5.11 4.84 5.07 5.04 701800.0 5.04
2020-08-10 5.19 5.03 5.15 5.12 500700.0 5.12
2020-08-07 5.15 4.95 5.05 5.11 683900.0 5.11
2020-08-06 5.11 4.92 4.98 5.07 948700.0 5.07
2020-08-05 5.73 4.95 5.7 5.04 6590900.0 5.04
2020-08-04 5.18 4.95 5.07 5.16 684600.0 5.16
2020-08-03 5.21 4.91 5.17 5.07 496000.0 5.07
2020-07-31 5.3 4.91 5.28 5.17 731700.0 5.17
2020-07-30 5.27 4.71 4.72 5.21 1026600.0 5.21
2020-07-29 5.05 4.71 5.04 4.8 773900.0 4.8
2020-07-28 5.08 4.86 4.98 4.95 976600.0 4.95
2020-07-27 5.38 4.86 5.08 5.04 928500.0 5.04
2020-07-24 5.1 4.7 4.91 5.07 1040200.0 5.07
2020-07-23 5.38 4.83 5.3 5.01 1385000.0 5.01
2020-07-22 5.69 5.1 5.28 5.42 2105000.0 5.42
2020-07-21 6.0 5.17 5.9 5.51 2578500.0 5.51
2020-07-20 6.31 5.16 5.19 5.95 7259500.0 5.95
2020-07-17 5.18 4.7 4.87 5.02 4044700.0 5.02
2020-07-16 4.81 4.21 4.4 4.78 2905400.0 4.78
2020-07-15 4.55 3.9 4.44 4.35 5621600.0 4.35
2020-07-14 6.82 4.15 6.09 4.63 62093900.0 4.63
2020-07-13 3.08 2.94 3.0 3.0 185400.0 3.0
2020-07-10 3.04 2.91 2.96 2.95 79700.0 2.95
2020-07-09 3.04 2.85 2.97 2.96 213400.0 2.96
2020-07-08 3.05 2.86 3.04 2.96 194300.0 2.96
2020-07-07 3.12 2.86 2.93 3.04 164900.0 3.04
2020-07-06 2.97 2.8 2.88 2.93 181600.0 2.93
2020-07-02 3.05 2.83 2.95 2.87 201900.0 2.87
2020-07-01 3.14 2.9 3.14 2.91 169500.0 2.91
2020-06-30 3.22 3.03 3.12 3.11 218200.0 3.11
2020-06-29 3.19 2.9 3.06 3.11 294600.0 3.11
2020-06-26 3.33 2.81 2.81 2.99 844600.0 2.99
2020-06-25 2.81 2.71 2.79 2.78 98800.0 2.78
2020-06-24 2.84 2.71 2.82 2.83 135000.0 2.83
2020-06-23 2.94 2.82 2.89 2.88 139500.0 2.88
2020-06-22 2.94 2.79 2.91 2.89 122200.0 2.89
2020-06-19 2.95 2.7 2.94 2.91 215100.0 2.91
2020-06-18 2.97 2.83 2.85 2.87 117400.0 2.87
2020-06-17 2.98 2.81 2.91 2.92 185500.0 2.92
2020-06-16 2.96 2.76 2.96 2.92 146100.0 2.92
2020-06-15 2.94 2.66 2.78 2.92 112400.0 2.92
2020-06-12 2.82 2.58 2.75 2.75 182800.0 2.75
2020-06-11 2.77 2.55 2.76 2.7 281500.0 2.7
2020-06-10 2.91 2.77 2.88 2.89 152000.0 2.89
2020-06-09 3.06 2.82 2.99 2.88 235900.0 2.88
2020-06-08 3.06 2.88 2.99 3.06 278900.0 3.06
2020-06-05 2.96 2.75 2.96 2.91 568000.0 2.91
2020-06-04 2.95 2.68 2.9 2.87 447300.0 2.87
2020-06-03 3.08 2.9 3.08 2.96 238900.0 2.96
2020-06-02 3.2 2.95 3.17 3.09 170300.0 3.09
2020-06-01 3.15 2.84 2.97 3.14 242200.0 3.14
2020-05-29 3.09 2.88 3.03 2.95 212400.0 2.95
2020-05-28 3.14 3.0 3.0 3.08 207600.0 3.08
2020-05-27 3.3 2.88 3.25 3.15 275500.0 3.15
2020-05-26 3.58 3.13 3.55 3.31 467800.0 3.31
2020-05-22 3.7 3.36 3.6 3.53 522100.0 3.53
2020-05-21 4.0 3.46 3.75 3.63 2231400.0 3.63
2020-05-20 3.49 3.01 3.33 3.32 481400.0 3.32
2020-05-19 3.5 2.72 3.0 3.33 1177600.0 3.33
2020-05-18 3.1 2.56 3.0 2.95 1183000.0 2.95
2020-05-15 2.7 2.18 2.54 2.3 226700.0 2.3
2020-05-14 2.79 2.35 2.7 2.53 166300.0 2.53
2020-05-13 2.87 2.53 2.53 2.7 555300.0 2.7
2020-05-12 2.57 2.36 2.36 2.49 208600.0 2.49
2020-05-11 2.4 2.19 2.2 2.37 119600.0 2.37
2020-05-08 2.28 2.18 2.23 2.23 73300.0 2.23
2020-05-07 2.3 2.13 2.22 2.2 124600.0 2.2
2020-05-06 2.26 2.1 2.26 2.18 90200.0 2.18
2020-05-05 2.33 2.13 2.27 2.18 151200.0 2.18
2020-05-04 2.35 2.06 2.35 2.25 112700.0 2.25
2020-05-01 2.41 2.16 2.36 2.24 125700.0 2.24
2020-04-30 2.48 2.17 2.37 2.45 287400.0 2.45
2020-04-29 2.43 2.22 2.39 2.35 177600.0 2.35
2020-04-28 2.49 2.3 2.42 2.39 122700.0 2.39
2020-04-27 2.5 2.2 2.5 2.4 199700.0 2.4
2020-04-24 2.44 2.12 2.2 2.34 284100.0 2.34
2020-04-23 2.38 2.0 2.11 2.1 338400.0 2.1
2020-04-22 2.09 1.8 1.91 2.01 284400.0 2.01
2020-04-21 1.88 1.73 1.79 1.8 149800.0 1.8
2020-04-20 1.93 1.66 1.7 1.79 242000.0 1.79
2020-04-17 1.69 1.53 1.58 1.67 108300.0 1.67
2020-04-16 1.64 1.51 1.53 1.52 79200.0 1.52
2020-04-15 1.65 1.5 1.63 1.57 231100.0 1.57
2020-04-14 1.69 1.54 1.69 1.58 259600.0 1.58
2020-04-13 1.69 1.62 1.66 1.69 74600.0 1.69
2020-04-09 1.73 1.6 1.67 1.7 126400.0 1.7
2020-04-08 1.67 1.55 1.57 1.65 94500.0 1.65
2020-04-07 1.8 1.54 1.8 1.59 151700.0 1.59
2020-04-06 1.74 1.62 1.72 1.72 109300.0 1.72
2020-04-03 1.75 1.56 1.58 1.69 148500.0 1.69
2020-04-02 1.63 1.5 1.58 1.58 94000.0 1.58
2020-04-01 1.67 1.5 1.53 1.61 202300.0 1.61
2020-03-31 1.85 1.59 1.85 1.74 176000.0 1.74
2020-03-30 1.86 1.65 1.86 1.77 213100.0 1.77
2020-03-27 1.78 1.6 1.78 1.65 124900.0 1.65
2020-03-26 1.89 1.55 1.64 1.71 297700.0 1.71
2020-03-25 1.69 1.41 1.48 1.54 230100.0 1.54
2020-03-24 1.63 1.4 1.5 1.48 213000.0 1.48
2020-03-23 1.73 1.35 1.73 1.4 288100.0 1.4
2020-03-20 2.08 1.63 1.92 1.76 331400.0 1.76
2020-03-19 2.32 1.9 2.32 1.98 566700.0 1.98
2020-03-18 3.6 2.0 3.25 2.3 3380400.0 2.3
2020-03-17 2.11 1.83 1.98 2.03 34600.0 2.03
2020-03-16 2.05 1.76 2.0 1.82 78500.0 1.82
2020-03-13 2.35 2.06 2.35 2.09 63600.0 2.09
2020-03-12 2.3 2.05 2.2 2.19 74700.0 2.19
2020-03-11 2.64 2.29 2.53 2.38 97000.0 2.38
2020-03-10 3.05 2.57 2.94 2.71 141800.0 2.71
2020-03-09 2.93 2.4 2.93 2.75 186600.0 2.75
2020-03-06 3.36 2.83 3.36 2.94 230900.0 2.94
2020-03-05 3.34 2.55 2.75 3.2 364100.0 3.2
2020-03-04 2.76 2.41 2.73 2.75 391100.0 2.75
2020-03-03 2.45 2.18 2.25 2.41 110400.0 2.41
2020-03-02 2.31 2.02 2.31 2.18 148600.0 2.18
2020-02-28 2.44 2.13 2.44 2.2 138300.0 2.2
2020-02-27 2.75 2.31 2.71 2.41 134700.0 2.41
2020-02-26 3.13 2.62 3.0 2.67 214600.0 2.67
2020-02-25 4.76 2.81 4.54 2.87 558700.0 2.87
2020-02-24 4.92 4.29 4.81 4.78 170900.0 4.78
2020-02-21 5.12 4.5 4.8 4.71 109700.0 4.71
2020-02-20 4.95 4.41 4.41 4.77 140600.0 4.77
2020-02-19 4.54 4.34 4.34 4.41 58300.0 4.41
2020-02-18 4.41 4.08 4.33 4.34 54200.0 4.34