DELX.V - DelphX Capital Markets Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.11000.11000.11000.11000.11001,000
May 25, 20230.10000.11000.09000.11000.110056,000
May 24, 20230.09500.11000.09000.11000.1100163,000
May 23, 20230.07500.11000.07500.09500.0950336,000
May 19, 20230.10000.10000.08000.08000.080047,000
May 18, 20230.09500.09500.09000.09000.090014,500
May 17, 20230.09500.09500.09500.09500.09505,000
May 16, 20230.11000.11000.10000.10000.100038,000
May 15, 20230.11000.11000.11000.11000.1100-
May 12, 20230.10500.11000.10500.11000.11009,500
May 11, 20230.11000.11000.10500.10500.105030,000
May 10, 20230.11000.11000.11000.11000.1100-
May 09, 20230.11500.11500.11000.11000.110022,500
May 08, 20230.11000.11000.10500.11000.110056,000
May 05, 20230.11000.11500.10500.11000.1100109,500
May 04, 20230.10500.11500.10500.11500.11504,000
May 03, 20230.11000.11000.11000.11000.1100-
May 02, 20230.10500.11000.10000.11000.110050,500
May 01, 20230.11000.11000.11000.11000.110021,000
Apr 28, 20230.10500.10500.10500.10500.10506,000
Apr 27, 20230.11500.11500.11000.11000.110013,500
Apr 26, 20230.12000.12000.11500.11500.115014,500
Apr 25, 20230.12500.12500.11500.11500.115050,300
Apr 24, 20230.11500.12500.11500.12500.125059,600
Apr 21, 20230.12000.12000.12000.12000.12004,000
Apr 20, 20230.11500.11500.11500.11500.1150-
Apr 19, 20230.11500.11500.11500.11500.11501,000
Apr 18, 20230.12000.12000.11500.11500.115034,000
Apr 17, 20230.12000.12000.12000.12000.120010,200
Apr 14, 20230.12000.12000.12000.12000.1200-
Apr 13, 20230.13000.13000.12000.12000.120041,900
Apr 12, 20230.13500.13500.12500.13500.135012,600
Apr 11, 20230.12500.12500.12000.12000.120020,000
Apr 10, 20230.12000.12000.12000.12000.12005,000
Apr 06, 20230.12500.12500.12500.12500.125011,000
Apr 05, 20230.12500.12500.12500.12500.125041,500
Apr 04, 20230.13000.14000.12500.12500.1250116,500
Apr 03, 20230.13000.14000.13000.13000.130033,400
Mar 31, 20230.13000.13000.12500.12500.1250136,500
Mar 30, 20230.13000.13000.13000.13000.13005,000
Mar 29, 20230.12500.14000.12500.13000.130042,000
Mar 28, 20230.13000.13000.13000.13000.130020,000
Mar 27, 20230.13000.14000.13000.14000.140027,300
Mar 24, 20230.12500.14000.12500.13500.135094,300
Mar 23, 20230.12500.12500.12500.12500.1250-
Mar 22, 20230.12500.12500.12500.12500.1250-
Mar 21, 20230.11500.13000.11500.12500.125032,700
Mar 20, 20230.13000.13000.11000.11000.110068,100
Mar 17, 20230.13500.13500.12500.12500.125045,500
Mar 16, 20230.12500.12500.12000.12000.12001,500
Mar 15, 20230.12500.13000.12000.12500.125079,500
Mar 14, 20230.16000.16000.12500.12500.1250129,200
Mar 13, 20230.16000.16500.16000.16500.16507,500
Mar 10, 20230.17000.17000.16000.16000.160036,500
Mar 09, 20230.15000.18000.14500.17000.170063,000
Mar 08, 20230.14500.14500.14000.14000.14009,000
Mar 07, 20230.13000.15000.13000.14000.140087,500
Mar 06, 20230.13500.13500.12000.13500.135032,900
Mar 03, 20230.13000.15500.12500.13500.1350160,200
Mar 02, 20230.15000.15000.13500.13500.135077,000
Mar 01, 20230.12000.15500.12000.13500.135093,300
Feb 28, 20230.15000.15000.12000.12000.1200141,400
Feb 27, 20230.13000.13000.12500.12500.125046,000
Feb 24, 20230.13500.13500.12500.13000.1300114,600
Feb 23, 20230.14000.14500.12500.14000.140053,500
Feb 22, 20230.13000.14000.11500.14000.140074,600
Feb 21, 20230.13000.13000.13000.13000.1300800
Feb 17, 20230.14000.14000.13000.14000.140014,000
Feb 16, 20230.15500.15500.12000.15000.15001,023,000
Feb 15, 20230.15500.16500.15000.16500.165012,800
Feb 14, 20230.16000.16000.14500.16000.160025,000
Feb 13, 20230.16500.16500.13500.14500.145055,000
Feb 10, 20230.17000.17000.16500.16500.165019,000
Feb 09, 20230.18000.18000.17500.17500.175022,500
Feb 08, 20230.18000.18000.17000.18000.180012,100
Feb 07, 20230.18500.18500.18000.18000.180034,000
Feb 06, 20230.19000.19000.18500.19000.190027,000
Feb 03, 20230.20000.20000.19000.19000.190020,000
Feb 02, 20230.21000.21000.19000.19500.195046,500
Feb 01, 20230.19000.19500.19000.19500.195095,000
Jan 31, 20230.18500.20000.18500.20000.200013,000
Jan 30, 20230.19000.19000.18000.19000.190034,200
Jan 27, 20230.18000.18500.18000.18000.180026,500
Jan 26, 20230.17000.18000.15500.18000.1800115,500
Jan 25, 20230.18500.18500.13500.17000.1700104,000
Jan 24, 20230.19000.19000.13000.18000.1800276,500
Jan 23, 20230.21000.21000.17000.18500.1850112,600
Jan 20, 20230.19000.21500.16000.21000.2100695,100
Jan 19, 20230.14000.19000.14000.18000.1800535,700
Jan 18, 20230.10000.14000.09000.14000.1400359,700
Jan 17, 20230.10500.10500.10000.10000.100022,100
Jan 16, 20230.12500.12500.10000.11000.1100238,500
Jan 13, 20230.12500.12500.10000.12500.125045,500
Jan 12, 20230.12000.13000.12000.13000.130094,500
Jan 11, 20230.11500.13000.11500.13000.1300352,700
Jan 10, 20230.09500.12000.09500.11000.1100275,400
Jan 09, 20230.09000.10000.09000.09000.0900109,600
Jan 06, 20230.09500.09500.09500.09500.095027,000
Jan 05, 20230.08500.09500.08500.09500.095010,000
Jan 04, 20230.08500.09500.08000.08500.0850131,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...