DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3100

-0.0100

(-3.12%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 13, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	34,300
May 10, 2024	0.3200	0.3300	0.3000	0.3000	0.3000	114,000
May 09, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	127,200
May 08, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	63,000
May 07, 2024	0.3400	0.3500	0.3200	0.3200	0.3200	184,500
May 06, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	95,500
May 03, 2024	0.3100	0.3300	0.3000	0.3200	0.3200	133,000
May 02, 2024	0.2900	0.3300	0.2800	0.3000	0.3000	181,000
May 01, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	63,500
Apr 30, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	36,000
Apr 29, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	51,000
Apr 26, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	61,800
Apr 25, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	28,500
Apr 24, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	45,500
Apr 23, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	51,300
Apr 22, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	105,500
Apr 19, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	36,000
Apr 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	48,500
Apr 17, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	49,000
Apr 16, 2024	0.3100	0.3200	0.2900	0.3000	0.3000	98,200
Apr 15, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	29,500
Apr 12, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	34,000
Apr 11, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	55,000
Apr 10, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	107,800
Apr 09, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	86,900
Apr 08, 2024	0.3300	0.3500	0.3100	0.3200	0.3200	183,700
Apr 05, 2024	0.3200	0.3400	0.3000	0.3300	0.3300	100,800
Apr 04, 2024	0.3500	0.3500	0.3000	0.3200	0.3200	157,800
Apr 03, 2024	0.3500	0.3500	0.3200	0.3500	0.3500	206,800
Apr 02, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	340,400
Apr 01, 2024	0.2600	0.2800	0.2500	0.2800	0.2800	98,200
Mar 28, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	86,900
Mar 27, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	98,800
Mar 26, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	72,200
Mar 25, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	53,000
Mar 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	53,500
Mar 21, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	146,000
Mar 20, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	64,000
Mar 19, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	187,500
Mar 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Mar 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,000
Mar 14, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	38,000
Mar 13, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	41,500
Mar 12, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	8,000
Mar 11, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	57,300
Mar 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	68,000
Mar 07, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	30,500
Mar 06, 2024	0.2600	0.2800	0.2600	0.2600	0.2600	150,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,721.05+2,022.63(+2.16%)

DIAGNOS Inc. (ADK.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,721.05
+2,022.63(+2.16%)