DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

-0.0050

(-1.39%)

At close: 03:46PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	205,500
Oct 03, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	90,200
Oct 02, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	55,900
Oct 01, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	26,000
Sept 30, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	51,500
Sept 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	39,600
Sept 26, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	61,900
Sept 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	60,400
Sept 24, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	70,300
Sept 23, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	49,500
Sept 20, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	36,000
Sept 19, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	13,700
Sept 18, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	80,000
Sept 17, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	76,100
Sept 16, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	109,500
Sept 13, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	57,100
Sept 12, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	178,500
Sept 11, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	42,400
Sept 10, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	77,000
Sept 09, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	88,300
Sept 06, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	42,000
Sept 05, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	108,000
Sept 04, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	79,900
Sept 03, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	71,500
Aug 30, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	63,300
Aug 29, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	45,500
Aug 28, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	80,000
Aug 27, 2024	0.3800	0.3900	0.3600	0.3800	0.3800	136,000
Aug 26, 2024	0.3200	0.4100	0.3200	0.3900	0.3900	131,500
Aug 23, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	38,900
Aug 22, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	353,100
Aug 21, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	144,500
Aug 20, 2024	0.3400	0.4300	0.3400	0.3800	0.3800	855,200
Aug 19, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	242,400
Aug 16, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	65,500
Aug 15, 2024	0.3100	0.3400	0.3000	0.3300	0.3300	411,200
Aug 14, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	79,100
Aug 13, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	135,500
Aug 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	43,000
Aug 09, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	42,500
Aug 08, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	139,700
Aug 07, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	65,400
Aug 06, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	158,500
Aug 02, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	31,700
Aug 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,000
Jul 31, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	32,100
Jul 30, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	28,000
Jul 29, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	46,000
Jul 26, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	50,800
Jul 25, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	54,300
Jul 24, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	35,500
Jul 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	175,200
Jul 22, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	83,300
Jul 19, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	65,100
Jul 18, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	177,500
Jul 17, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	57,500
Jul 16, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	112,800
Jul 15, 2024	0.3000	0.3100	0.2800	0.3100	0.3100	264,100
Jul 12, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	91,400
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,100
Jul 10, 2024	0.3100	0.3200	0.2900	0.3000	0.3000	49,000
Jul 09, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	68,400
Jul 08, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	70,100
Jul 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	46,000
Jul 04, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	31,500
Jul 03, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	32,000
Jul 02, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	68,900
Jun 28, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	85,200
Jun 27, 2024	0.3100	0.3100	0.2800	0.3100	0.3100	52,800
Jun 26, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	39,300
Jun 25, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	11,400
Jun 24, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	182,800
Jun 21, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	54,500
Jun 20, 2024	0.3300	0.3400	0.3100	0.3100	0.3100	114,000
Jun 19, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	56,500
Jun 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	55,200
Jun 17, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	64,500
Jun 14, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	87,000
Jun 13, 2024	0.3200	0.3800	0.3100	0.3200	0.3200	292,700
Jun 12, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	46,500
Jun 11, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	37,500
Jun 10, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	109,500
Jun 07, 2024	0.3200	0.3300	0.2900	0.2900	0.2900	71,000
Jun 06, 2024	0.3100	0.3400	0.3000	0.3100	0.3100	120,200
Jun 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	68,500
Jun 04, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	49,500
Jun 03, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	24,400
May 31, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	73,700
May 30, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	176,500
May 29, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	227,500
May 28, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	61,500
May 27, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	30,000
May 24, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	19,300
May 23, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	133,800
May 22, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	56,000
May 21, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	43,000
May 17, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	22,500
May 16, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	26,500
May 15, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	58,000
May 14, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	117,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7361-0.0007(-0.09%)

CRUDE OIL74.42+0.04(+0.05%)

Bitcoin CAD86,335.66+2,110.43(+2.51%)

DIAGNOS Inc. (ADK.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7361
-0.0007(-0.09%)

CRUDE OIL
74.42
+0.04(+0.05%)

Bitcoin CAD
86,335.66
+2,110.43(+2.51%)