STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3350

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	21,500
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	44,300
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	41,800
Apr 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	68,500
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Apr 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	50,500
Apr 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	15,000
Apr 15, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	46,000
Apr 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	33,500
Apr 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	19,500
Apr 10, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	57,800
Apr 09, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	66,900
Apr 08, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	54,300
Apr 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,300
Apr 04, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	32,500
Apr 03, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	27,500
Apr 02, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	18,300
Apr 01, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	13,300
Mar 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	155,000
Mar 27, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	97,100
Mar 26, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	5,000
Mar 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,300
Mar 22, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	397,500
Mar 21, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	40,000
Mar 20, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	89,800
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	18,500
Mar 18, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	88,600
Mar 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	28,700
Mar 14, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	67,300
Mar 13, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	418,000
Mar 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	57,100
Mar 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	12,500
Mar 08, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	61,400
Mar 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,300
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 05, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	102,300
Mar 04, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	55,400
Mar 01, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	83,200
Feb 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	27,000
Feb 28, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,000
Feb 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	71,300
Feb 26, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	52,500
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	27,300
Feb 22, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	106,300
Feb 21, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	111,000
Feb 20, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	139,800
Feb 16, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	150,300
Feb 15, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	83,000
Feb 14, 2024	0.4000	0.4500	0.4000	0.4300	0.4300	620,600
Feb 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	123,200
Feb 12, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	26,500
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,400
Feb 08, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	31,000
Feb 07, 2024	0.3800	0.4000	0.3700	0.3900	0.3900	61,000
Feb 06, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	35,700
Feb 05, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	97,600
Feb 02, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	19,500
Feb 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
Jan 31, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	65,700
Jan 30, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	37,800
Jan 29, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	21,000
Jan 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	24,700
Jan 25, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	126,400
Jan 24, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	44,300
Jan 23, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	20,800
Jan 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
Jan 19, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	52,500
Jan 18, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	40,100
Jan 17, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	66,200
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,800
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	14,800
Jan 11, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	4,000
Jan 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,600
Jan 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	328,800
Jan 08, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	129,300
Jan 05, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	70,300
Jan 04, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	84,400
Jan 03, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	141,100
Jan 02, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	36,000
Dec 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	40,000
Dec 28, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	10,500
Dec 27, 2023	0.3600	0.3900	0.3600	0.3800	0.3800	57,300
Dec 22, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	20,300
Dec 21, 2023	0.3600	0.3700	0.3500	0.3500	0.3500	129,500
Dec 20, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	32,300
Dec 19, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	69,700
Dec 18, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	93,900
Dec 15, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 14, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	66,400
Dec 13, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	70,800
Dec 12, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	53,600
Dec 11, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	118,900
Dec 08, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	8,800
Dec 07, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	27,000
Dec 06, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	77,000
Dec 05, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	96,000
Dec 04, 2023	0.2900	0.3200	0.2800	0.3200	0.3200	101,000
Dec 01, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	37,000
Nov 30, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	49,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.76-0.60(-0.72%)

Bitcoin CAD87,642.48-3,069.29(-3.38%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Microbix Biosystems Inc. (MBX.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.76
-0.60(-0.72%)

Bitcoin CAD
87,642.48
-3,069.29(-3.38%)