Canada markets open in 1 hour 13 minutes

DelphX Capital Markets Inc. (DELX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0050 (+5.26%)
At close: 02:55PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20240.10000.10000.10000.10000.100033,000
Jun 11, 20240.09000.09500.09000.09500.095084,000
Jun 10, 20240.11000.11000.10500.10500.105021,900
Jun 07, 20240.10500.10500.10000.10500.105050,000
Jun 06, 20240.10500.11000.10500.11000.110056,000
Jun 05, 20240.10500.10500.10000.10500.105049,500
Jun 04, 20240.11000.11000.10500.10500.105017,300
Jun 03, 20240.11000.11000.10500.11000.110016,500
May 31, 20240.10000.11500.10000.11500.115058,100
May 30, 20240.08500.08500.08500.08500.0850-
May 29, 20240.08500.08500.08500.08500.085019,000
May 28, 20240.08500.08500.08500.08500.085034,000
May 27, 20240.08500.08500.08500.08500.085040,500
May 24, 20240.08500.08500.08500.08500.08505,000
May 23, 20240.10000.10000.08500.08500.085038,100
May 22, 20240.10000.11000.09000.10000.1000164,000
May 21, 20240.10000.10000.10000.10000.1000106,000
May 17, 20240.10000.10000.09500.09500.095010,000
May 16, 20240.09500.09500.09500.09500.095035,000
May 15, 20240.09500.09500.09500.09500.09505,000
May 14, 20240.10000.10000.10000.10000.1000-
May 13, 20240.09500.10000.09500.10000.100023,400
May 10, 20240.09500.09500.09000.09000.090087,000
May 09, 20240.10000.10000.09500.09500.095020,000
May 08, 20240.10000.10000.09000.09000.090049,000
May 07, 20240.10000.11000.09000.09500.095076,000
May 06, 20240.11000.11000.09500.09500.095041,200
May 03, 20240.11500.11500.09500.09500.095051,800
May 02, 20240.11000.11000.11000.11000.110016,700
May 01, 20240.10000.10000.10000.10000.10002,500
Apr 30, 20240.10000.10000.10000.10000.10005,000
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.110026,000
Apr 24, 20240.10000.10000.09000.09000.090020,900
Apr 23, 20240.09500.10000.09500.10000.10002,000
Apr 22, 20240.09000.09500.09000.09000.0900108,000
Apr 19, 20240.09500.09500.08500.09000.090031,500
Apr 18, 20240.09000.09000.09000.09000.09006,000
Apr 17, 20240.10000.10000.07000.09500.095077,400
Apr 16, 20240.10000.10500.10000.10500.105062,900
Apr 15, 20240.11000.11000.10000.10500.1050103,300
Apr 12, 20240.11500.11500.10500.11500.115019,000
Apr 11, 20240.11000.11000.11000.11000.1100-
Apr 10, 20240.11500.11500.11000.11000.110016,500
Apr 09, 20240.11500.11500.11500.11500.1150-
Apr 08, 20240.11000.11500.11000.11500.115023,000
Apr 05, 20240.10500.10500.10500.10500.10501,500
Apr 04, 20240.11000.11000.10500.10500.105093,500
Apr 03, 20240.11000.11000.10500.10500.105022,000
Apr 02, 20240.10500.10500.10500.10500.10505,100
Apr 01, 20240.11000.11000.10000.11000.1100113,800
Mar 28, 20240.12500.12500.11000.11500.1150270,000
Mar 27, 20240.12500.12500.12000.12000.120034,500
Mar 26, 20240.12500.12500.12000.12000.12004,000
Mar 25, 20240.12500.12500.12000.12500.1250174,400
Mar 22, 20240.13500.13500.13000.13000.1300127,800
Mar 21, 20240.14500.14500.13500.13500.135033,600
Mar 20, 20240.15500.15500.14000.14000.140065,700
Mar 19, 20240.15000.16500.15000.15500.155056,000
Mar 18, 20240.14500.15000.14000.14000.1400290,900
Mar 15, 20240.13500.15000.13500.15000.150036,700
Mar 14, 20240.13500.15000.13000.13000.1300138,700
Mar 13, 20240.13500.13500.13500.13500.13503,000
Mar 12, 20240.13500.14000.13000.13500.135090,900
Mar 11, 20240.13500.13500.13500.13500.135013,400
Mar 08, 20240.13000.13000.13000.13000.130011,000
Mar 07, 20240.13500.14000.13500.14000.14008,500
Mar 06, 20240.13500.13500.13500.13500.13504,300
Mar 05, 20240.13000.13000.13000.13000.1300-
Mar 04, 20240.14000.14000.13000.13000.130053,600
Mar 01, 20240.14000.14000.13500.13500.135019,300
Feb 29, 20240.14000.14000.13000.14000.1400129,800
Feb 28, 20240.15000.15000.13500.14500.145036,000
Feb 27, 20240.15000.15000.15000.15000.15005,000
Feb 26, 20240.15000.15000.13500.15000.150024,700
Feb 23, 20240.15000.15000.15000.15000.1500600
Feb 22, 20240.15000.15000.14500.14500.145011,000
Feb 21, 20240.19000.19000.14500.14500.145014,600
Feb 20, 20240.16000.16000.15000.15000.150025,100
Feb 16, 20240.15000.16000.15000.16000.160014,500
Feb 15, 20240.15000.15000.14500.14500.14507,500
Feb 14, 20240.16500.17000.16000.16000.16007,000
Feb 13, 20240.15500.15500.15000.15000.150011,500
Feb 12, 20240.16000.16000.16000.16000.16003,000
Feb 09, 20240.16500.16500.16000.16000.16005,500
Feb 08, 20240.17000.17000.15500.16000.160024,000
Feb 07, 20240.17000.18000.17000.17500.175019,000
Feb 06, 20240.16500.16500.16500.16500.165026,000
Feb 05, 20240.14000.16000.14000.15500.155057,000
Feb 02, 20240.13500.13500.11000.12000.1200133,000
Feb 01, 20240.13500.13500.13500.13500.135066,000
Jan 31, 20240.12500.13500.12500.13000.130032,500
Jan 30, 20240.13000.13000.13000.13000.1300-
Jan 29, 20240.13000.13000.13000.13000.13001,500
Jan 26, 20240.13000.13000.11500.12500.125050,000
Jan 25, 20240.14500.15000.12500.14000.1400219,500
Jan 24, 20240.15000.16000.13000.16000.160057,000
Jan 23, 20240.16500.17000.15000.15000.150018,500
Jan 22, 20240.16000.16000.15500.16000.16007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...