DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2950

-0.0050

(-1.67%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	7,000
Mar 04, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	70,200
Mar 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	78,300
Feb 29, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	140,900
Feb 28, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	93,500
Feb 27, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	83,100
Feb 26, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	50,800
Feb 23, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	77,500
Feb 22, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	41,700
Feb 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	54,300
Feb 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	812,000
Feb 16, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	37,300
Feb 15, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	39,000
Feb 14, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	15,200
Feb 13, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	39,000
Feb 12, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	8,000
Feb 09, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	36,500
Feb 08, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	128,200
Feb 07, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	88,200
Feb 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	34,000
Feb 05, 2024	0.3700	0.3900	0.3500	0.3500	0.3500	44,200
Feb 02, 2024	0.3000	0.4100	0.2800	0.3600	0.3600	146,500
Feb 01, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	28,300
Jan 31, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	132,300
Jan 30, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	121,300
Jan 29, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	95,500
Jan 26, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	53,500
Jan 25, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	98,100
Jan 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	19,900
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	166,500
Jan 22, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	76,500
Jan 19, 2024	0.3800	0.3800	0.3500	0.3600	0.3600	134,300
Jan 18, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	140,100
Jan 17, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	82,000
Jan 16, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	45,500
Jan 15, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	20,500
Jan 12, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	74,500
Jan 11, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	50,000
Jan 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
Jan 09, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	80,900
Jan 08, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	73,500
Jan 05, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	17,800
Jan 04, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	64,800
Jan 03, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	133,700
Jan 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	24,000
Dec 29, 2023	0.4000	0.4100	0.3900	0.4100	0.4100	122,000
Dec 28, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	45,500
Dec 27, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	103,300
Dec 22, 2023	0.3900	0.4100	0.3900	0.3900	0.3900	103,000
Dec 21, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	66,700
Dec 20, 2023	0.4200	0.4200	0.3900	0.4000	0.4000	50,600
Dec 19, 2023	0.4000	0.4500	0.4000	0.4100	0.4100	402,900
Dec 18, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	137,500
Dec 15, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	78,400
Dec 14, 2023	0.4000	0.4300	0.3700	0.3900	0.3900	443,800
Dec 13, 2023	0.4400	0.4400	0.4100	0.4100	0.4100	113,600
Dec 12, 2023	0.5000	0.5000	0.4200	0.4300	0.4300	316,700
Dec 11, 2023	0.5700	0.5700	0.4500	0.4700	0.4700	586,500
Dec 08, 2023	0.5000	0.5500	0.5000	0.5200	0.5200	224,300
Dec 07, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	209,500
Dec 06, 2023	0.4700	0.4800	0.4500	0.4800	0.4800	175,500
Dec 05, 2023	0.4800	0.4800	0.4600	0.4700	0.4700	96,900
Dec 04, 2023	0.4400	0.4600	0.4400	0.4500	0.4500	112,500
Dec 01, 2023	0.4200	0.4500	0.4100	0.4400	0.4400	172,500
Nov 30, 2023	0.3600	0.4000	0.3600	0.3900	0.3900	411,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD87,247.09-3,534.50(-3.89%)

DIAGNOS Inc. (ADK.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
87,247.09
-3,534.50(-3.89%)