Canada markets open in 1 hour 1 minute

DelphX Capital Markets Inc. (DELX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5400-0.0300 (-5.26%)
At close: 03:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20210.55000.56000.51000.54000.540074,100
Dec. 03, 20210.58000.58000.50000.57000.570010,900
Dec. 02, 20210.49500.63000.49500.56000.5600116,700
Dec. 01, 20210.55000.55000.48000.48000.480036,700
Nov. 30, 20210.58000.58000.49000.50000.5000139,500
Nov. 29, 20210.59000.59000.59000.59000.59004,700
Nov. 26, 20210.56000.57000.55000.55000.55009,300
Nov. 25, 20210.59000.59000.57000.57000.570016,000
Nov. 24, 20210.62000.62000.60000.60000.600045,600
Nov. 23, 20210.62000.64000.57000.64000.6400163,100
Nov. 22, 20210.66000.66000.59000.59000.5900128,500
Nov. 19, 20210.60000.64000.59000.64000.6400205,800
Nov. 18, 20210.58000.60000.58000.60000.6000170,900
Nov. 17, 20210.58000.58000.54000.57000.570027,000
Nov. 16, 20210.55000.58000.54000.58000.5800132,100
Nov. 15, 20210.55000.55000.54000.55000.550030,000
Nov. 12, 20210.52000.55000.52000.55000.5500244,400
Nov. 11, 20210.48000.54000.48000.54000.5400140,500
Nov. 10, 20210.48000.48000.47500.47500.475018,000
Nov. 09, 20210.45000.45000.45000.45000.450039,500
Nov. 08, 20210.48500.48500.43000.43500.435047,000
Nov. 05, 20210.49000.50000.48500.48500.485040,600
Nov. 04, 20210.48500.48500.48000.48000.480024,900
Nov. 03, 20210.48000.48500.48000.48500.48507,000
Nov. 02, 20210.49000.49000.48000.48500.48509,100
Nov. 01, 20210.49500.49500.49000.49000.49004,000
Oct. 29, 20210.45500.50000.45500.50000.500054,200
Oct. 28, 20210.46000.46000.45000.45000.450023,300
Oct. 27, 20210.45000.48000.43000.44000.4400141,500
Oct. 26, 20210.47000.47000.45000.45000.450038,800
Oct. 25, 20210.48000.48000.46000.48000.4800110,200
Oct. 22, 20210.48000.48000.47000.48000.480026,600
Oct. 21, 20210.47000.49000.45000.45000.4500251,200
Oct. 20, 20210.49000.49000.46000.46000.4600116,000
Oct. 19, 20210.50000.50000.45000.49000.490047,100
Oct. 18, 20210.50000.50000.49000.49000.490091,500
Oct. 15, 20210.48500.50000.47000.49000.490038,500
Oct. 14, 20210.48500.50000.47000.47000.470069,800
Oct. 13, 20210.46500.47500.46500.47500.47509,500
Oct. 12, 20210.52000.52000.48000.49000.490036,200
Oct. 08, 20210.52000.52000.49000.52000.520069,000
Oct. 07, 20210.48500.50000.48000.50000.5000186,400
Oct. 06, 20210.47500.48500.47000.48500.485017,500
Oct. 05, 20210.49000.49000.47000.47000.470021,400
Oct. 04, 20210.50000.50000.50000.50000.5000-
Oct. 01, 20210.52000.52000.50000.50000.500034,500
Sep. 30, 20210.52000.53000.52000.52000.520069,500
Sep. 29, 20210.51000.51000.51000.51000.510014,200
Sep. 28, 20210.50000.50000.49500.50000.5000178,400
Sep. 27, 20210.49500.49500.49000.49500.49507,600
Sep. 24, 20210.56000.56000.52000.52000.520047,000
Sep. 23, 20210.59000.62000.59000.59000.590044,100
Sep. 22, 20210.54000.60000.54000.60000.60001,600
Sep. 21, 20210.57000.63000.56000.63000.630099,800
Sep. 20, 20210.62000.62000.49000.58000.5800263,000
Sep. 17, 20210.67000.67000.62000.62000.620055,700
Sep. 16, 20210.68000.68000.66000.68000.68005,500
Sep. 15, 20210.69000.69000.69000.69000.69001,000
Sep. 14, 20210.65000.67000.63000.67000.670059,500
Sep. 13, 20210.58000.65000.58000.65000.650014,600
Sep. 10, 20210.51000.55000.51000.55000.550023,700
Sep. 09, 20210.52000.52000.50000.50000.5000114,000
Sep. 08, 20210.52000.53000.52000.52000.520053,000
Sep. 07, 20210.54000.56000.53000.53000.530025,900
Sep. 03, 20210.55000.56000.55000.56000.560031,700
Sep. 02, 20210.48000.52000.48000.52000.52009,400
Sep. 01, 20210.53000.53000.53000.53000.5300-
Aug. 31, 20210.53000.53000.53000.53000.53001,400
Aug. 30, 20210.55000.56000.53000.55000.550036,400
Aug. 27, 20210.50000.56000.49500.56000.5600208,500
Aug. 26, 20210.52000.53000.51000.51000.510059,000
Aug. 25, 20210.51000.52000.50000.51000.5100202,100
Aug. 24, 20210.51000.51000.51000.51000.51001,100
Aug. 23, 20210.54000.54000.51000.51000.510097,000
Aug. 20, 20210.58000.58000.58000.58000.5800-
Aug. 19, 20210.60000.60000.58000.58000.5800143,600
Aug. 18, 20210.57000.62000.54000.60000.6000247,600
Aug. 17, 20210.59000.59000.59000.59000.5900-
Aug. 16, 20210.59000.59000.59000.59000.59001,000
Aug. 13, 20210.62000.62000.60000.60000.60004,000
Aug. 12, 20210.64000.64000.61000.64000.64006,000
Aug. 11, 20210.64000.64000.63000.63000.63004,000
Aug. 10, 20210.58000.72000.54000.68000.6800217,100
Aug. 09, 20210.61000.61000.57000.58000.580052,200
Aug. 06, 20210.60000.61000.60000.61000.610011,500
Aug. 05, 20210.66000.66000.61000.64000.64005,400
Aug. 04, 20210.70000.79000.64000.64000.6400267,300
Aug. 03, 20210.51000.64000.51000.64000.640055,900
Jul. 30, 20210.50000.52000.50000.52000.520044,500
Jul. 29, 20210.47500.50000.47000.50000.500067,400
Jul. 28, 20210.48000.48000.47500.47500.475063,000
Jul. 27, 20210.48000.49000.48000.49000.49001,900
Jul. 26, 20210.50000.50000.48000.49000.490029,200
Jul. 23, 20210.54000.54000.51000.53000.53009,300
Jul. 22, 20210.52000.52000.50000.51000.51005,000
Jul. 21, 20210.55000.55000.52000.52000.520025,000
Jul. 20, 20210.54000.55000.53000.55000.550020,500
Jul. 19, 20210.62000.62000.55000.58000.580052,700
Jul. 16, 20210.65000.65000.65000.65000.6500400
Jul. 15, 20210.68000.68000.65000.65000.650030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...