Canada markets open in 2 hours 4 minutes

DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300-0.0050 (-1.49%)
At close: 03:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20220.34000.34000.33000.33000.330039,000
Jan. 26, 20220.34000.35000.32000.34000.340099,500
Jan. 25, 20220.30000.33000.30000.33000.3300102,500
Jan. 24, 20220.30000.31000.28000.31000.3100147,400
Jan. 21, 20220.31000.31000.30000.31000.310075,800
Jan. 20, 20220.33000.33000.28000.32000.320088,500
Jan. 19, 20220.34000.34000.33000.34000.340020,500
Jan. 18, 20220.34000.34000.33000.34000.340072,200
Jan. 17, 20220.35000.35000.34000.34000.340058,400
Jan. 14, 20220.34000.36000.34000.35000.3500115,400
Jan. 13, 20220.36000.36000.34000.34000.3400151,700
Jan. 12, 20220.37000.37000.35000.36000.360081,400
Jan. 11, 20220.38000.38000.37000.37000.370062,600
Jan. 10, 20220.39000.39000.37000.37000.3700108,300
Jan. 07, 20220.35000.40000.35000.39000.3900278,100
Jan. 06, 20220.33000.35000.33000.35000.3500144,900
Jan. 05, 20220.35000.35000.33000.34000.3400153,000
Jan. 04, 20220.35000.35000.33000.34000.3400274,000
Dec. 31, 20210.35000.35000.34000.34000.3400144,000
Dec. 30, 20210.36000.36000.35000.35000.3500174,000
Dec. 29, 20210.37000.38000.35000.35000.3500219,200
Dec. 24, 20210.37000.37000.37000.37000.370010,000
Dec. 23, 20210.38000.38000.37000.37000.3700159,500
Dec. 22, 20210.39000.39000.37000.37000.3700255,500
Dec. 21, 20210.38000.39000.37000.38000.3800325,600
Dec. 20, 20210.38000.38000.37000.38000.3800194,600
Dec. 17, 20210.39000.39000.38000.38000.380094,500
Dec. 16, 20210.39000.40000.38000.38000.3800118,200
Dec. 15, 20210.41000.41000.39000.39000.3900122,300
Dec. 14, 20210.42000.42000.40000.40000.4000167,600
Dec. 13, 20210.44000.44000.42000.42000.420031,500
Dec. 10, 20210.43000.44000.43000.44000.440011,000
Dec. 09, 20210.42000.43000.42000.43000.430021,300
Dec. 08, 20210.42000.43000.42000.43000.430029,300
Dec. 07, 20210.43000.43000.43000.43000.43002,000
Dec. 06, 20210.43000.43000.41000.41000.4100115,900
Dec. 03, 20210.44000.45000.42000.42000.420086,000
Dec. 02, 20210.45000.45000.43000.43000.430076,100
Dec. 01, 20210.45000.48000.44000.44000.4400129,400
Nov. 30, 20210.45000.46000.43000.43000.430059,100
Nov. 29, 20210.43000.46000.43000.46000.460057,000
Nov. 26, 20210.43000.43000.42000.43000.430085,600
Nov. 25, 20210.43000.45000.41000.44000.4400309,100
Nov. 24, 20210.39000.42000.39000.42000.4200210,200
Nov. 23, 20210.35000.38000.35000.38000.3800175,900
Nov. 22, 20210.35000.35000.34000.34000.340085,400
Nov. 19, 20210.35000.35000.34000.35000.350064,500
Nov. 18, 20210.34000.35000.33000.34000.340067,100
Nov. 17, 20210.37000.37000.34000.34000.3400143,800
Nov. 16, 20210.39000.39000.37000.37000.370045,900
Nov. 15, 20210.38000.39000.38000.39000.3900106,700
Nov. 12, 20210.39000.39000.36000.38000.3800163,000
Nov. 11, 20210.39000.40000.38000.39000.390082,300
Nov. 10, 20210.43000.43000.39000.40000.4000168,900
Nov. 09, 20210.43000.43000.42000.42000.420087,500
Nov. 08, 20210.42000.43000.42000.42000.420082,400
Nov. 05, 20210.44000.44000.42000.42000.420075,900
Nov. 04, 20210.46000.46000.44000.45000.450039,300
Nov. 03, 20210.45000.46000.45000.46000.460017,000
Nov. 02, 20210.43000.45000.43000.44000.440070,700
Nov. 01, 20210.43000.43000.43000.43000.430069,500
Oct. 29, 20210.44000.44000.42000.43000.430085,500
Oct. 28, 20210.47000.47000.44000.45000.4500142,800
Oct. 27, 20210.46000.47000.46000.46000.460033,900
Oct. 26, 20210.47000.47000.46000.46000.460036,300
Oct. 25, 20210.48000.48000.47000.47000.470056,600
Oct. 22, 20210.48000.48000.47000.47000.470053,500
Oct. 21, 20210.49000.49000.48000.48000.480012,100
Oct. 20, 20210.49000.49000.48000.48000.480021,000
Oct. 19, 20210.49000.49000.49000.49000.49003,200
Oct. 18, 20210.49000.49000.47000.48000.480038,000
Oct. 15, 20210.50000.51000.48000.51000.510050,500
Oct. 14, 20210.50000.51000.50000.51000.510011,000
Oct. 13, 20210.50000.51000.50000.51000.51003,500
Oct. 12, 20210.50000.53000.50000.51000.510062,700
Oct. 08, 20210.51000.51000.47000.50000.5000130,200
Oct. 07, 20210.50000.53000.50000.51000.510081,800
Oct. 06, 20210.50000.50000.50000.50000.500039,000
Oct. 05, 20210.50000.51000.50000.51000.510040,000
Oct. 04, 20210.50000.50000.49000.50000.500048,200
Oct. 01, 20210.50000.52000.49000.52000.5200114,200
Sep. 30, 20210.54000.54000.50000.50000.500060,800
Sep. 29, 20210.51000.54000.51000.54000.540012,700
Sep. 28, 20210.53000.54000.50000.51000.5100131,200
Sep. 27, 20210.50000.56000.50000.55000.5500122,600
Sep. 24, 20210.47000.50000.46000.50000.5000276,500
Sep. 23, 20210.45000.46000.42000.45000.4500320,400
Sep. 22, 20210.44000.45000.44000.45000.450050,000
Sep. 21, 20210.45000.45000.43000.43000.430030,300
Sep. 20, 20210.48000.48000.44000.44000.440088,200
Sep. 17, 20210.49000.49000.48000.48000.480065,400
Sep. 16, 20210.50000.50000.50000.50000.500053,700
Sep. 15, 20210.50000.50000.49000.50000.500012,800
Sep. 14, 20210.50000.51000.50000.51000.510022,600
Sep. 13, 20210.50000.50000.50000.50000.500015,500
Sep. 10, 20210.50000.50000.50000.50000.500012,600
Sep. 09, 20210.50000.50000.49000.49000.490026,800
Sep. 08, 20210.50000.50000.50000.50000.500026,000
Sep. 07, 20210.50000.50000.50000.50000.5000304,600
Sep. 03, 20210.50000.51000.50000.51000.510073,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...