DelphX Capital Markets Inc. (DELX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2300

-0.0150

(-6.12%)

At close: 11:32AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	13,000
May 13, 2022	0.2150	0.2450	0.2000	0.2450	0.2450	76,500
May 12, 2022	0.2350	0.2350	0.2200	0.2200	0.2200	22,000
May 11, 2022	0.2200	0.2700	0.2200	0.2400	0.2400	141,500
May 10, 2022	0.2100	0.2200	0.2100	0.2200	0.2200	13,500
May 09, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	4,300
May 06, 2022	0.2200	0.2200	0.2000	0.2100	0.2100	40,000
May 05, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	4,000
May 04, 2022	0.2200	0.2500	0.2000	0.2500	0.2500	87,100
May 03, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	14,000
May 02, 2022	0.2600	0.2700	0.2400	0.2400	0.2400	85,600
Apr 29, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	207,500
Apr 28, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	17,000
Apr 27, 2022	0.2700	0.2800	0.2600	0.2650	0.2650	390,600
Apr 26, 2022	0.2950	0.2950	0.2700	0.2700	0.2700	87,500
Apr 25, 2022	0.2800	0.3000	0.2500	0.2800	0.2800	199,000
Apr 22, 2022	0.2400	0.2850	0.2400	0.2800	0.2800	58,000
Apr 21, 2022	0.2800	0.2800	0.2350	0.2350	0.2350	110,600
Apr 20, 2022	0.2850	0.3150	0.2700	0.2900	0.2900	240,900
Apr 19, 2022	0.3100	0.3100	0.2700	0.2700	0.2700	169,600
Apr 18, 2022	0.3100	0.3100	0.2950	0.3000	0.3000	83,600
Apr 14, 2022	0.3250	0.3250	0.2900	0.3000	0.3000	30,700
Apr 13, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	2,500
Apr 12, 2022	0.3050	0.3500	0.3000	0.3150	0.3150	243,600
Apr 11, 2022	0.3550	0.3550	0.2900	0.3000	0.3000	40,300
Apr 08, 2022	0.3750	0.3750	0.3550	0.3550	0.3550	24,800
Apr 07, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	25,500
Apr 06, 2022	0.3450	0.3850	0.3150	0.3700	0.3700	119,000
Apr 05, 2022	0.3750	0.3750	0.3500	0.3600	0.3600	88,500
Apr 04, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	30,000
Apr 01, 2022	0.3900	0.4000	0.3900	0.3950	0.3950	25,100
Mar 31, 2022	0.3800	0.3900	0.3700	0.3900	0.3900	88,100
Mar 30, 2022	0.3600	0.4100	0.3600	0.3800	0.3800	171,500
Mar 29, 2022	0.3350	0.4000	0.3100	0.3750	0.3750	164,300
Mar 28, 2022	0.3550	0.3550	0.3150	0.3350	0.3350	47,100
Mar 25, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	7,700
Mar 24, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	21,000
Mar 23, 2022	0.4500	0.4500	0.3500	0.3700	0.3700	76,600
Mar 22, 2022	0.4900	0.4900	0.4300	0.4300	0.4300	123,500
Mar 21, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 18, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
Mar 17, 2022	0.4000	0.4550	0.4000	0.4400	0.4400	78,500
Mar 16, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	2,700
Mar 15, 2022	0.4400	0.4600	0.3900	0.3900	0.3900	53,000
Mar 14, 2022	0.4100	0.4300	0.3600	0.4300	0.4300	41,000
Mar 11, 2022	0.4450	0.4450	0.4100	0.4100	0.4100	19,000
Mar 10, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	3,000
Mar 09, 2022	0.4100	0.4550	0.4050	0.4400	0.4400	27,000
Mar 08, 2022	0.4000	0.4100	0.3950	0.4000	0.4000	49,500
Mar 07, 2022	0.4250	0.4250	0.3700	0.3900	0.3900	54,500
Mar 04, 2022	0.4450	0.4550	0.4250	0.4250	0.4250	23,500
Mar 03, 2022	0.4350	0.4350	0.4200	0.4200	0.4200	3,000
Mar 02, 2022	0.4500	0.4550	0.4200	0.4200	0.4200	15,000
Mar 01, 2022	0.4700	0.4700	0.4200	0.4300	0.4300	23,000
Feb 28, 2022	0.4450	0.4900	0.4450	0.4500	0.4500	19,800
Feb 25, 2022	0.4000	0.4450	0.3900	0.4150	0.4150	109,200
Feb 24, 2022	0.4300	0.4350	0.4200	0.4200	0.4200	28,000
Feb 23, 2022	0.4400	0.4400	0.4250	0.4250	0.4250	68,300
Feb 22, 2022	0.4600	0.4600	0.4300	0.4300	0.4300	40,700
Feb 18, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Feb 17, 2022	0.4850	0.4850	0.4750	0.4750	0.4750	26,200
Feb 16, 2022	0.5000	0.5000	0.4850	0.4850	0.4850	20,100
Feb 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,100
Feb 14, 2022	0.5400	0.5400	0.4800	0.4900	0.4900	52,900
Feb 11, 2022	0.4600	0.5400	0.4600	0.5400	0.5400	591,200
Feb 10, 2022	0.4750	0.4750	0.4350	0.4350	0.4350	9,800
Feb 09, 2022	0.4400	0.4500	0.4350	0.4500	0.4500	12,000
Feb 08, 2022	0.4600	0.4650	0.4450	0.4450	0.4450	127,600
Feb 07, 2022	0.4350	0.4600	0.4350	0.4600	0.4600	49,800
Feb 04, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	2,300
Feb 03, 2022	0.4400	0.4400	0.4350	0.4350	0.4350	4,400
Feb 02, 2022	0.4650	0.4650	0.4500	0.4500	0.4500	4,100
Feb 01, 2022	0.4600	0.4700	0.4600	0.4600	0.4600	22,500
Jan 31, 2022	0.4600	0.4650	0.4550	0.4550	0.4550	45,500
Jan 28, 2022	0.4400	0.4700	0.4200	0.4300	0.4300	332,300
Jan 27, 2022	0.4250	0.4600	0.4200	0.4200	0.4200	108,500
Jan 26, 2022	0.4300	0.4450	0.4200	0.4200	0.4200	100,200
Jan 25, 2022	0.4350	0.4350	0.4200	0.4250	0.4250	176,300
Jan 24, 2022	0.4500	0.4700	0.4100	0.4300	0.4300	116,500
Jan 21, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	20,500
Jan 20, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	9,000
Jan 19, 2022	0.4850	0.4850	0.4600	0.4600	0.4600	18,500
Jan 18, 2022	0.4950	0.4950	0.4800	0.4900	0.4900	12,700
Jan 17, 2022	0.4800	0.5000	0.4800	0.4800	0.4800	13,200
Jan 14, 2022	0.4800	0.5100	0.4750	0.4800	0.4800	355,000
Jan 13, 2022	0.4750	0.4800	0.4500	0.4600	0.4600	35,500
Jan 12, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	25,500
Jan 11, 2022	0.4950	0.4950	0.4850	0.4850	0.4850	16,000
Jan 10, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	114,100
Jan 07, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	21,000
Jan 06, 2022	0.4450	0.5200	0.4300	0.5200	0.5200	181,700
Jan 05, 2022	0.4700	0.4700	0.4450	0.4450	0.4450	53,000
Jan 04, 2022	0.4600	0.4700	0.4500	0.4500	0.4500	37,600
Dec 31, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Dec 30, 2021	0.4800	0.4800	0.4400	0.4400	0.4400	5,600
Dec 29, 2021	0.4450	0.4950	0.4350	0.4800	0.4800	152,400
Dec 24, 2021	0.4450	0.4600	0.4450	0.4500	0.4500	19,300
Dec 23, 2021	0.4750	0.4750	0.4500	0.4500	0.4500	12,500
Dec 22, 2021	0.4650	0.4650	0.4550	0.4600	0.4600	30,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7796+0.0012(+0.1520%)

CRUDE OIL115.28+1.08(+0.95%)

BTC-CAD38,918.08+551.93(+1.44%)

DelphX Capital Markets Inc. (DELX.V)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7796
+0.0012(+0.1520%)

CRUDE OIL
115.28
+1.08(+0.95%)

BTC-CAD
38,918.08
+551.93(+1.44%)