Canada markets open in 2 hours 23 minutes

DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900+0.0050 (+2.70%)
At close: 03:04PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.20000.20000.19000.19000.190031,500
Nov 25, 20220.19000.20000.18000.19000.1900248,600
Nov 24, 20220.19000.20000.19000.20000.200011,500
Nov 23, 20220.18000.18000.18000.18000.18009,000
Nov 22, 20220.18000.18000.18000.18000.180024,200
Nov 21, 20220.19000.19000.18000.18000.180038,500
Nov 18, 20220.20000.20000.17000.18000.1800127,500
Nov 17, 20220.20000.20000.19000.19000.190043,500
Nov 16, 20220.21000.22000.20000.20000.2000183,000
Nov 15, 20220.22000.22000.21000.21000.210047,700
Nov 14, 20220.22000.22000.21000.22000.220079,300
Nov 11, 20220.21000.22000.21000.21000.210043,400
Nov 10, 20220.22000.22000.21000.22000.220080,500
Nov 09, 20220.22000.22000.20000.20000.200083,600
Nov 08, 20220.23000.23000.22000.22000.220037,400
Nov 07, 20220.24000.24000.23000.23000.2300108,500
Nov 04, 20220.25000.25000.24000.24000.240039,500
Nov 03, 20220.27000.27000.25000.25000.250063,500
Nov 02, 20220.27000.28000.27000.27000.270010,000
Nov 01, 20220.28000.28000.26000.27000.270029,500
Oct 31, 20220.27000.27000.25000.26000.2600284,100
Oct 28, 20220.26000.26000.25000.26000.260040,700
Oct 27, 20220.27000.27000.26000.26000.260029,500
Oct 26, 20220.28000.28000.26000.27000.270097,000
Oct 25, 20220.28000.29000.26000.27000.2700162,800
Oct 24, 20220.27000.28000.26000.28000.2800231,900
Oct 21, 20220.23000.25000.21000.25000.2500135,000
Oct 20, 20220.21000.23000.20000.23000.2300280,000
Oct 19, 20220.17000.21000.17000.21000.2100401,600
Oct 18, 20220.17000.17000.16000.16000.160011,000
Oct 17, 20220.17000.17000.17000.17000.1700135,500
Oct 14, 20220.16000.17000.16000.17000.170094,000
Oct 13, 20220.15000.16000.15000.16000.160048,000
Oct 12, 20220.17000.17000.15000.15000.1500109,700
Oct 11, 20220.17000.17000.16000.16000.160099,000
Oct 07, 20220.16000.17000.16000.17000.1700112,500
Oct 06, 20220.17000.17000.16000.16000.160030,400
Oct 05, 20220.17000.17000.17000.17000.170038,500
Oct 04, 20220.17000.17000.17000.17000.170025,000
Oct 03, 20220.17000.19000.17000.17000.1700152,700
Sept 30, 20220.19000.19000.17000.17000.1700260,100
Sept 29, 20220.19000.19000.18000.19000.1900105,000
Sept 28, 20220.18000.19000.18000.19000.190040,200
Sept 27, 20220.19000.19000.17000.18000.180083,000
Sept 26, 20220.19000.19000.19000.19000.190019,000
Sept 23, 20220.19000.19000.19000.19000.190011,500
Sept 22, 20220.19000.19000.19000.19000.19008,500
Sept 21, 20220.19000.19000.19000.19000.190015,000
Sept 20, 20220.19000.19000.19000.19000.190074,500
Sept 19, 20220.20000.20000.20000.20000.200010,500
Sept 16, 20220.20000.20000.20000.20000.20005,000
Sept 15, 20220.20000.21000.20000.20000.200053,500
Sept 14, 20220.19000.20000.19000.20000.200067,500
Sept 13, 20220.19000.19000.19000.19000.190016,000
Sept 12, 20220.19000.20000.18000.18000.180048,000
Sept 09, 20220.19000.19000.18000.18000.180076,000
Sept 08, 20220.19000.19000.19000.19000.19005,000
Sept 07, 20220.20000.20000.19000.19000.190010,000
Sept 06, 20220.20000.20000.20000.20000.200014,500
Sept 02, 20220.20000.20000.20000.20000.200026,000
Sept 01, 20220.19000.20000.19000.20000.20007,000
Aug 31, 20220.18000.21000.18000.19000.1900230,300
Aug 30, 20220.18000.18000.17000.18000.180029,500
Aug 29, 20220.19000.19000.16000.17000.1700220,500
Aug 26, 20220.20000.21000.19000.19000.1900150,000
Aug 25, 20220.21000.21000.21000.21000.210010,100
Aug 24, 20220.20000.20000.20000.20000.200041,500
Aug 23, 20220.19000.19000.19000.19000.190051,500
Aug 22, 20220.20000.20000.19000.20000.200035,000
Aug 19, 20220.21000.21000.20000.21000.210033,500
Aug 18, 20220.19000.21000.19000.20000.200055,000
Aug 17, 20220.21000.21000.19000.19000.190088,000
Aug 16, 20220.20000.21000.20000.21000.210046,500
Aug 15, 20220.20000.20000.19000.19000.190056,600
Aug 12, 20220.18000.20000.18000.20000.200045,300
Aug 11, 20220.18000.19000.18000.19000.190034,000
Aug 10, 20220.19000.19000.17000.17000.170090,000
Aug 09, 20220.19000.19000.19000.19000.19006,000
Aug 08, 20220.18000.19000.18000.18000.180050,500
Aug 05, 20220.18000.18000.18000.18000.180019,000
Aug 04, 20220.19000.19000.19000.19000.190010,000
Aug 03, 20220.18000.19000.18000.18000.180020,000
Aug 02, 20220.19000.19000.18000.18000.1800154,000
Jul 29, 20220.19000.19000.19000.19000.190025,000
Jul 28, 20220.18000.18000.18000.18000.180088,400
Jul 27, 20220.17000.17000.17000.17000.1700-
Jul 26, 20220.18000.18000.17000.17000.170035,500
Jul 25, 20220.19000.19000.17000.18000.180094,000
Jul 22, 20220.19000.20000.18000.19000.1900118,000
Jul 21, 20220.18000.19000.18000.19000.190023,000
Jul 20, 20220.17000.20000.17000.19000.190047,000
Jul 19, 20220.17000.17000.17000.17000.170018,300
Jul 18, 20220.17000.17000.17000.17000.170051,900
Jul 15, 20220.18000.18000.17000.17000.170018,400
Jul 14, 20220.18000.18000.17000.17000.170019,000
Jul 13, 20220.18000.18000.16000.17000.170044,800
Jul 12, 20220.18000.18000.18000.18000.180028,000
Jul 11, 20220.19000.19000.17000.17000.1700103,700
Jul 08, 20220.19000.19000.18000.18000.180045,100
Jul 07, 20220.20000.20000.19000.19000.190012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...