Canada Markets open in 1 hr 21 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20220.24000.24000.23000.23000.230013,000
May 13, 20220.21500.24500.20000.24500.245076,500
May 12, 20220.23500.23500.22000.22000.220022,000
May 11, 20220.22000.27000.22000.24000.2400141,500
May 10, 20220.21000.22000.21000.22000.220013,500
May 09, 20220.22000.22000.22000.22000.22004,300
May 06, 20220.22000.22000.20000.21000.210040,000
May 05, 20220.24000.24000.23000.23000.23004,000
May 04, 20220.22000.25000.20000.25000.250087,100
May 03, 20220.24000.24000.23000.23000.230014,000
May 02, 20220.26000.27000.24000.24000.240085,600
Apr 29, 20220.27000.27000.25000.26000.2600207,500
Apr 28, 20220.27000.27000.27000.27000.270017,000
Apr 27, 20220.27000.28000.26000.26500.2650390,600
Apr 26, 20220.29500.29500.27000.27000.270087,500
Apr 25, 20220.28000.30000.25000.28000.2800199,000
Apr 22, 20220.24000.28500.24000.28000.280058,000
Apr 21, 20220.28000.28000.23500.23500.2350110,600
Apr 20, 20220.28500.31500.27000.29000.2900240,900
Apr 19, 20220.31000.31000.27000.27000.2700169,600
Apr 18, 20220.31000.31000.29500.30000.300083,600
Apr 14, 20220.32500.32500.29000.30000.300030,700
Apr 13, 20220.31500.31500.31000.31000.31002,500
Apr 12, 20220.30500.35000.30000.31500.3150243,600
Apr 11, 20220.35500.35500.29000.30000.300040,300
Apr 08, 20220.37500.37500.35500.35500.355024,800
Apr 07, 20220.38000.38000.37000.38000.380025,500
Apr 06, 20220.34500.38500.31500.37000.3700119,000
Apr 05, 20220.37500.37500.35000.36000.360088,500
Apr 04, 20220.39000.39000.38000.38000.380030,000
Apr 01, 20220.39000.40000.39000.39500.395025,100
Mar 31, 20220.38000.39000.37000.39000.390088,100
Mar 30, 20220.36000.41000.36000.38000.3800171,500
Mar 29, 20220.33500.40000.31000.37500.3750164,300
Mar 28, 20220.35500.35500.31500.33500.335047,100
Mar 25, 20220.37500.37500.36000.36000.36007,700
Mar 24, 20220.38000.38000.36000.36000.360021,000
Mar 23, 20220.45000.45000.35000.37000.370076,600
Mar 22, 20220.49000.49000.43000.43000.4300123,500
Mar 21, 20220.43500.43500.43500.43500.4350-
Mar 18, 20220.43500.43500.43500.43500.43505,000
Mar 17, 20220.40000.45500.40000.44000.440078,500
Mar 16, 20220.39500.39500.39000.39000.39002,700
Mar 15, 20220.44000.46000.39000.39000.390053,000
Mar 14, 20220.41000.43000.36000.43000.430041,000
Mar 11, 20220.44500.44500.41000.41000.410019,000
Mar 10, 20220.45000.45000.44000.44000.44003,000
Mar 09, 20220.41000.45500.40500.44000.440027,000
Mar 08, 20220.40000.41000.39500.40000.400049,500
Mar 07, 20220.42500.42500.37000.39000.390054,500
Mar 04, 20220.44500.45500.42500.42500.425023,500
Mar 03, 20220.43500.43500.42000.42000.42003,000
Mar 02, 20220.45000.45500.42000.42000.420015,000
Mar 01, 20220.47000.47000.42000.43000.430023,000
Feb 28, 20220.44500.49000.44500.45000.450019,800
Feb 25, 20220.40000.44500.39000.41500.4150109,200
Feb 24, 20220.43000.43500.42000.42000.420028,000
Feb 23, 20220.44000.44000.42500.42500.425068,300
Feb 22, 20220.46000.46000.43000.43000.430040,700
Feb 18, 20220.47000.47000.47000.47000.47002,000
Feb 17, 20220.48500.48500.47500.47500.475026,200
Feb 16, 20220.50000.50000.48500.48500.485020,100
Feb 15, 20220.50000.50000.50000.50000.50006,100
Feb 14, 20220.54000.54000.48000.49000.490052,900
Feb 11, 20220.46000.54000.46000.54000.5400591,200
Feb 10, 20220.47500.47500.43500.43500.43509,800
Feb 09, 20220.44000.45000.43500.45000.450012,000
Feb 08, 20220.46000.46500.44500.44500.4450127,600
Feb 07, 20220.43500.46000.43500.46000.460049,800
Feb 04, 20220.44500.44500.44500.44500.44502,300
Feb 03, 20220.44000.44000.43500.43500.43504,400
Feb 02, 20220.46500.46500.45000.45000.45004,100
Feb 01, 20220.46000.47000.46000.46000.460022,500
Jan 31, 20220.46000.46500.45500.45500.455045,500
Jan 28, 20220.44000.47000.42000.43000.4300332,300
Jan 27, 20220.42500.46000.42000.42000.4200108,500
Jan 26, 20220.43000.44500.42000.42000.4200100,200
Jan 25, 20220.43500.43500.42000.42500.4250176,300
Jan 24, 20220.45000.47000.41000.43000.4300116,500
Jan 21, 20220.46000.46000.45000.45000.450020,500
Jan 20, 20220.46000.46000.46000.46000.46009,000
Jan 19, 20220.48500.48500.46000.46000.460018,500
Jan 18, 20220.49500.49500.48000.49000.490012,700
Jan 17, 20220.48000.50000.48000.48000.480013,200
Jan 14, 20220.48000.51000.47500.48000.4800355,000
Jan 13, 20220.47500.48000.45000.46000.460035,500
Jan 12, 20220.49000.49000.45000.45000.450025,500
Jan 11, 20220.49500.49500.48500.48500.485016,000
Jan 10, 20220.49000.50000.48000.48000.4800114,100
Jan 07, 20220.51000.51000.49000.49000.490021,000
Jan 06, 20220.44500.52000.43000.52000.5200181,700
Jan 05, 20220.47000.47000.44500.44500.445053,000
Jan 04, 20220.46000.47000.45000.45000.450037,600
Dec 31, 20210.46000.46000.46000.46000.46001,000
Dec 30, 20210.48000.48000.44000.44000.44005,600
Dec 29, 20210.44500.49500.43500.48000.4800152,400
Dec 24, 20210.44500.46000.44500.45000.450019,300
Dec 23, 20210.47500.47500.45000.45000.450012,500
Dec 22, 20210.46500.46500.45500.46000.460030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...