Canada Markets open in 2 hrs 19 mins

DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:57PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
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
Jul 06, 20220.19000.19000.19000.19000.190028,000
Jul 05, 20220.21000.21000.20000.20000.200084,000
Jul 04, 20220.21000.22000.20000.20000.200040,000
Jun 30, 20220.20000.20000.18000.20000.200095,000
Jun 29, 20220.20000.20000.19000.20000.200047,500
Jun 28, 20220.21000.21000.20000.20000.2000113,100
Jun 27, 20220.22000.22000.20000.20000.2000179,500
Jun 24, 20220.23000.23000.22000.22000.2200129,500
Jun 23, 20220.22000.22000.22000.22000.220042,500
Jun 22, 20220.22000.22000.20000.21000.2100275,800
Jun 21, 20220.21000.23000.20000.22000.2200228,700
Jun 20, 20220.16000.22000.16000.21000.2100284,100
Jun 17, 20220.14000.18000.14000.16000.1600248,800
Jun 16, 20220.14000.14000.13000.14000.140068,500
Jun 15, 20220.14000.14000.13000.14000.140089,000
Jun 14, 20220.14000.14000.13000.13000.1300108,000
Jun 13, 20220.16000.16000.14000.14000.1400128,800
Jun 10, 20220.17000.17000.16000.16000.16008,500
Jun 09, 20220.17000.17000.16000.16000.160089,500
Jun 08, 20220.17000.17000.16000.16000.160069,900
Jun 07, 20220.17000.17000.16000.16000.1600138,200
Jun 06, 20220.17000.17000.16000.17000.170082,000
Jun 03, 20220.17000.17000.16000.17000.1700181,700
Jun 02, 20220.17000.18000.17000.18000.180044,200
Jun 01, 20220.18000.18000.17000.18000.180076,000
May 31, 20220.19000.19000.18000.18000.180057,500
May 30, 20220.18000.20000.18000.19000.190094,400
May 27, 20220.18000.18000.17000.18000.180058,500
May 26, 20220.17000.18000.17000.17000.170061,000
May 25, 20220.17000.17000.17000.17000.170060,500
May 24, 20220.17000.17000.17000.17000.170022,200
May 20, 20220.18000.18000.17000.17000.170049,200
May 19, 20220.18000.18000.18000.18000.180029,500
May 18, 20220.19000.19000.18000.18000.180037,500
May 17, 20220.19000.19000.18000.18000.180018,000
May 16, 20220.19000.19000.19000.19000.190012,100
May 13, 20220.19000.20000.19000.19000.1900128,500
May 12, 20220.20000.20000.18000.18000.1800175,700
May 11, 20220.19000.21000.19000.20000.200077,000
May 10, 20220.20000.21000.19000.20000.200095,800
May 09, 20220.22000.22000.20000.20000.2000100,300
May 06, 20220.22000.23000.22000.22000.220018,500
May 05, 20220.24000.24000.22000.22000.220058,300
May 04, 20220.22000.24000.22000.24000.240087,400
May 03, 20220.22000.23000.22000.22000.220059,000
May 02, 20220.23000.23000.22000.22000.220076,000
Apr 29, 20220.21000.23000.21000.22000.2200355,400
Apr 28, 20220.20000.21000.20000.21000.210062,500
Apr 27, 20220.20000.21000.20000.21000.210091,000
Apr 26, 20220.20000.20000.19000.19000.1900113,500
Apr 25, 20220.20000.20000.20000.20000.200062,500
Apr 22, 20220.21000.21000.20000.20000.200099,000
Apr 21, 20220.22000.22000.21000.21000.210026,500
Apr 20, 20220.22000.22000.21000.21000.210043,000
Apr 19, 20220.22000.22000.21000.22000.2200217,500
Apr 18, 20220.22000.22000.22000.22000.220019,000
Apr 14, 20220.23000.23000.22000.22000.220056,900
Apr 13, 20220.23000.23000.23000.23000.230016,300
Apr 12, 20220.23000.23000.22000.23000.230084,000
Apr 11, 20220.23000.23000.23000.23000.230079,600
Apr 08, 20220.24000.24000.23000.23000.230082,500
Apr 07, 20220.24000.24000.24000.24000.240011,500
Apr 06, 20220.24000.24000.23000.24000.2400101,500
Apr 05, 20220.25000.25000.24000.24000.24008,500
Apr 04, 20220.25000.25000.24000.25000.250047,400
Apr 01, 20220.26000.26000.25000.25000.250022,500
Mar 31, 20220.25000.26000.25000.25000.2500136,000
Mar 30, 20220.25000.25000.25000.25000.250045,500
Mar 29, 20220.25000.26000.25000.25000.250021,500
Mar 28, 20220.25000.25000.25000.25000.25008,500
Mar 25, 20220.25000.25000.25000.25000.250033,000
Mar 24, 20220.25000.25000.25000.25000.250022,700
Mar 23, 20220.25000.25000.25000.25000.250015,700
Mar 22, 20220.26000.26000.25000.25000.250038,500
Mar 21, 20220.25000.25000.25000.25000.250044,300
Mar 18, 20220.25000.25000.25000.25000.250056,500
Mar 17, 20220.25000.26000.24000.25000.2500173,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...