Canada markets open in 7 hours

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.36000.36000.35000.36000.3600205,500
Oct 03, 20240.37000.38000.36000.36000.360090,200
Oct 02, 20240.38000.38000.37000.37000.370055,900
Oct 01, 20240.38000.38000.37000.37000.370026,000
Sept 30, 20240.37000.38000.37000.38000.380051,500
Sept 27, 20240.37000.37000.37000.37000.370039,600
Sept 26, 20240.37000.37000.36000.37000.370061,900
Sept 25, 20240.37000.37000.37000.37000.370060,400
Sept 24, 20240.37000.38000.36000.37000.370070,300
Sept 23, 20240.38000.38000.36000.37000.370049,500
Sept 20, 20240.37000.37000.35000.37000.370036,000
Sept 19, 20240.35000.36000.35000.36000.360013,700
Sept 18, 20240.36000.37000.34000.35000.350080,000
Sept 17, 20240.36000.36000.34000.35000.350076,100
Sept 16, 20240.37000.37000.35000.35000.3500109,500
Sept 13, 20240.38000.38000.37000.38000.380057,100
Sept 12, 20240.36000.38000.36000.38000.3800178,500
Sept 11, 20240.36000.36000.34000.35000.350042,400
Sept 10, 20240.36000.36000.34000.34000.340077,000
Sept 09, 20240.36000.36000.34000.36000.360088,300
Sept 06, 20240.36000.36000.35000.35000.350042,000
Sept 05, 20240.37000.39000.36000.36000.3600108,000
Sept 04, 20240.40000.40000.37000.37000.370079,900
Sept 03, 20240.40000.42000.39000.40000.400071,500
Aug 30, 20240.40000.41000.39000.40000.400063,300
Aug 29, 20240.39000.40000.38000.40000.400045,500
Aug 28, 20240.39000.40000.38000.38000.380080,000
Aug 27, 20240.38000.39000.36000.38000.3800136,000
Aug 26, 20240.32000.41000.32000.39000.3900131,500
Aug 23, 20240.33000.33000.32000.32000.320038,900
Aug 22, 20240.37000.37000.32000.32000.3200353,100
Aug 21, 20240.38000.39000.36000.37000.3700144,500
Aug 20, 20240.34000.43000.34000.38000.3800855,200
Aug 19, 20240.32000.36000.32000.34000.3400242,400
Aug 16, 20240.33000.34000.32000.32000.320065,500
Aug 15, 20240.31000.34000.30000.33000.3300411,200
Aug 14, 20240.32000.32000.30000.30000.300079,100
Aug 13, 20240.31000.33000.31000.32000.3200135,500
Aug 12, 20240.31000.31000.31000.31000.310043,000
Aug 09, 20240.32000.32000.30000.30000.300042,500
Aug 08, 20240.31000.32000.31000.32000.3200139,700
Aug 07, 20240.30000.32000.30000.32000.320065,400
Aug 06, 20240.28000.30000.28000.30000.3000158,500
Aug 02, 20240.31000.31000.29000.30000.300031,700
Aug 01, 20240.30000.30000.30000.30000.300014,000
Jul 31, 20240.31000.31000.30000.30000.300032,100
Jul 30, 20240.31000.31000.30000.30000.300028,000
Jul 29, 20240.32000.32000.30000.30000.300046,000
Jul 26, 20240.32000.32000.31000.31000.310050,800
Jul 25, 20240.32000.33000.32000.32000.320054,300
Jul 24, 20240.33000.33000.32000.32000.320035,500
Jul 23, 20240.32000.32000.32000.32000.3200175,200
Jul 22, 20240.32000.33000.31000.32000.320083,300
Jul 19, 20240.33000.33000.32000.32000.320065,100
Jul 18, 20240.33000.33000.31000.33000.3300177,500
Jul 17, 20240.33000.33000.31000.31000.310057,500
Jul 16, 20240.31000.33000.31000.32000.3200112,800
Jul 15, 20240.30000.31000.28000.31000.3100264,100
Jul 12, 20240.30000.31000.28000.30000.300091,400
Jul 11, 20240.30000.30000.30000.30000.300022,100
Jul 10, 20240.31000.32000.29000.30000.300049,000
Jul 09, 20240.29000.31000.28000.30000.300068,400
Jul 08, 20240.30000.30000.29000.29000.290070,100
Jul 05, 20240.31000.31000.30000.30000.300046,000
Jul 04, 20240.31000.31000.30000.30000.300031,500
Jul 03, 20240.32000.32000.30000.31000.310032,000
Jul 02, 20240.31000.32000.30000.31000.310068,900
Jun 28, 20240.31000.32000.30000.31000.310085,200
Jun 27, 20240.31000.31000.28000.31000.310052,800
Jun 26, 20240.31000.31000.30000.30000.300039,300
Jun 25, 20240.30000.31000.30000.31000.310011,400
Jun 24, 20240.34000.34000.30000.30000.3000182,800
Jun 21, 20240.33000.34000.31000.32000.320054,500
Jun 20, 20240.33000.34000.31000.31000.3100114,000
Jun 19, 20240.30000.32000.30000.32000.320056,500
Jun 18, 20240.32000.32000.30000.30000.300055,200
Jun 17, 20240.36000.36000.32000.32000.320064,500
Jun 14, 20240.32000.35000.32000.33000.330087,000
Jun 13, 20240.32000.38000.31000.32000.3200292,700
Jun 12, 20240.32000.33000.32000.32000.320046,500
Jun 11, 20240.30000.32000.30000.31000.310037,500
Jun 10, 20240.31000.31000.28000.29000.2900109,500
Jun 07, 20240.32000.33000.29000.29000.290071,000
Jun 06, 20240.31000.34000.30000.31000.3100120,200
Jun 05, 20240.31000.31000.30000.30000.300068,500
Jun 04, 20240.30000.32000.30000.30000.300049,500
Jun 03, 20240.31000.31000.30000.30000.300024,400
May 31, 20240.32000.33000.30000.31000.310073,700
May 30, 20240.31000.33000.31000.31000.3100176,500
May 29, 20240.31000.31000.29000.30000.3000227,500
May 28, 20240.32000.33000.31000.31000.310061,500
May 27, 20240.32000.32000.31000.32000.320030,000
May 24, 20240.32000.32000.31000.31000.310019,300
May 23, 20240.32000.32000.31000.31000.3100133,800
May 22, 20240.32000.32000.31000.32000.320056,000
May 21, 20240.32000.33000.32000.32000.320043,000
May 17, 20240.33000.33000.31000.32000.320022,500
May 16, 20240.33000.33000.31000.32000.320026,500
May 15, 20240.32000.34000.32000.33000.330058,000
May 14, 20240.30000.32000.30000.32000.3200117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...