Canada markets open in 7 hours 31 minutes

DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2850-0.0150 (-5.00%)
At close: 03:15PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.31000.31000.28000.28000.280083,100
Feb 26, 20240.30000.31000.30000.30000.300050,800
Feb 23, 20240.31000.31000.30000.31000.310077,500
Feb 22, 20240.31000.31000.29000.29000.290041,700
Feb 21, 20240.31000.31000.30000.30000.300054,300
Feb 20, 20240.30000.30000.30000.30000.3000812,000
Feb 16, 20240.30000.30000.29000.30000.300037,300
Feb 15, 20240.30000.31000.30000.30000.300039,000
Feb 14, 20240.30000.32000.30000.30000.300015,200
Feb 13, 20240.30000.31000.29000.30000.300039,000
Feb 12, 20240.32000.32000.31000.32000.32008,000
Feb 09, 20240.31000.31000.30000.31000.310036,500
Feb 08, 20240.31000.31000.30000.30000.3000128,200
Feb 07, 20240.35000.35000.31000.31000.310088,200
Feb 06, 20240.35000.35000.34000.34000.340034,000
Feb 05, 20240.37000.39000.35000.35000.350044,200
Feb 02, 20240.30000.41000.28000.36000.3600146,500
Feb 01, 20240.30000.30000.28000.28000.280028,300
Jan 31, 20240.30000.31000.29000.30000.3000132,300
Jan 30, 20240.30000.31000.30000.30000.3000121,300
Jan 29, 20240.33000.33000.31000.31000.310095,500
Jan 26, 20240.33000.33000.32000.33000.330053,500
Jan 25, 20240.34000.34000.32000.33000.330098,100
Jan 24, 20240.34000.34000.34000.34000.340019,900
Jan 23, 20240.34000.34000.34000.34000.3400166,500
Jan 22, 20240.35000.35000.33000.33000.330076,500
Jan 19, 20240.38000.38000.35000.36000.3600134,300
Jan 18, 20240.39000.40000.37000.38000.3800140,100
Jan 17, 20240.40000.40000.38000.38000.380082,000
Jan 16, 20240.41000.41000.39000.40000.400045,500
Jan 15, 20240.41000.42000.40000.41000.410020,500
Jan 12, 20240.40000.41000.40000.41000.410074,500
Jan 11, 20240.40000.41000.39000.40000.400050,000
Jan 10, 20240.40000.40000.40000.40000.400014,000
Jan 09, 20240.41000.41000.39000.40000.400080,900
Jan 08, 20240.42000.42000.41000.41000.410073,500
Jan 05, 20240.43000.43000.42000.42000.420017,800
Jan 04, 20240.42000.42000.41000.42000.420064,800
Jan 03, 20240.42000.43000.41000.42000.4200133,700
Jan 02, 20240.41000.41000.41000.41000.410024,000
Dec 29, 20230.40000.41000.39000.41000.4100122,000
Dec 28, 20230.41000.41000.40000.40000.400045,500
Dec 27, 20230.40000.41000.39000.39000.3900103,300
Dec 22, 20230.39000.41000.39000.39000.3900103,000
Dec 21, 20230.40000.41000.39000.39000.390066,700
Dec 20, 20230.42000.42000.39000.40000.400050,600
Dec 19, 20230.40000.45000.40000.41000.4100402,900
Dec 18, 20230.40000.41000.39000.40000.4000137,500
Dec 15, 20230.40000.41000.39000.40000.400078,400
Dec 14, 20230.40000.43000.37000.39000.3900443,800
Dec 13, 20230.44000.44000.41000.41000.4100113,600
Dec 12, 20230.50000.50000.42000.43000.4300316,700
Dec 11, 20230.57000.57000.45000.47000.4700586,500
Dec 08, 20230.50000.55000.50000.52000.5200224,300
Dec 07, 20230.49000.50000.49000.50000.5000209,500
Dec 06, 20230.47000.48000.45000.48000.4800175,500
Dec 05, 20230.48000.48000.46000.47000.470096,900
Dec 04, 20230.44000.46000.44000.45000.4500112,500
Dec 01, 20230.42000.45000.41000.44000.4400172,500
Nov 30, 20230.36000.40000.36000.39000.3900411,200
Nov 29, 20230.35000.36000.31000.35000.3500212,500
Nov 28, 20230.37000.37000.36000.36000.360021,300
Nov 27, 20230.39000.39000.35000.37000.3700266,300
Nov 24, 20230.39000.40000.38000.39000.3900148,700
Nov 23, 20230.40000.40000.38000.39000.390097,000
Nov 22, 20230.41000.42000.40000.40000.4000118,600
Nov 21, 20230.43000.43000.42000.42000.420024,000
Nov 20, 20230.44000.44000.42000.42000.420027,000
Nov 17, 20230.42000.42000.40000.42000.4200105,400
Nov 16, 20230.43000.43000.41000.42000.420027,000
Nov 15, 20230.44000.44000.42000.43000.430080,500
Nov 14, 20230.42000.44000.42000.44000.4400133,600
Nov 13, 20230.42000.42000.41000.42000.420071,500
Nov 10, 20230.43000.44000.41000.42000.420086,200
Nov 09, 20230.44000.44000.42000.44000.440048,000
Nov 08, 20230.46000.46000.44000.45000.4500116,000
Nov 07, 20230.47000.47000.46000.46000.460024,000
Nov 06, 20230.46000.47000.46000.46000.460065,000
Nov 03, 20230.47000.47000.44000.46000.4600102,000
Nov 02, 20230.46000.47000.46000.46000.460043,600
Nov 01, 20230.46000.47000.45000.46000.460064,400
Oct 31, 20230.45000.46000.44000.45000.4500106,000
Oct 30, 20230.45000.45000.42000.44000.4400128,600
Oct 27, 20230.45000.45000.44000.45000.450054,700
Oct 26, 20230.47000.47000.44000.45000.450085,000
Oct 25, 20230.47000.48000.46000.46000.460048,000
Oct 24, 20230.47000.48000.45000.48000.4800132,800
Oct 23, 20230.44000.47000.44000.46000.460069,900
Oct 20, 20230.44000.45000.44000.44000.4400108,000
Oct 19, 20230.48000.48000.44000.44000.4400129,500
Oct 18, 20230.50000.50000.48000.48000.480080,000
Oct 17, 20230.49000.52000.48000.50000.5000195,500
Oct 16, 20230.49000.49000.48000.49000.490051,000
Oct 13, 20230.50000.50000.49000.49000.490036,500
Oct 12, 20230.52000.53000.50000.50000.500050,100
Oct 11, 20230.52000.52000.50000.51000.510048,300
Oct 10, 20230.52000.52000.49000.51000.5100115,900
Oct 06, 20230.52000.52000.51000.51000.510039,600
Oct 05, 20230.53000.53000.51000.51000.5100124,400
Oct 04, 20230.53000.53000.52000.52000.520027,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...