Canada Markets closed

DelphX Capital Markets Inc. (DELX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0050 (+3.57%)
At close: 12:31PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.14000.15500.13500.14500.145033,002
Oct 05, 20220.14500.14500.14000.14000.14001,000
Oct 04, 20220.16000.16000.14500.14500.145023,000
Oct 03, 20220.15500.15500.15000.15000.150012,900
Sept 30, 20220.17000.17000.15800.16000.16006,000
Sept 29, 20220.16000.16000.16000.16000.16002,400
Sept 28, 20220.16000.16500.14500.16500.165014,500
Sept 27, 20220.15000.15000.14500.14500.14502,500
Sept 26, 20220.14500.14500.14000.14000.140093,500
Sept 23, 20220.16000.16500.14000.14000.140042,200
Sept 22, 20220.17000.17000.16000.16500.165023,800
Sept 21, 20220.17000.18000.15500.18000.1800220,600
Sept 20, 20220.18000.18000.17500.17500.175016,700
Sept 19, 20220.16500.19000.16500.17500.175097,600
Sept 16, 20220.17000.17000.16000.16000.160069,600
Sept 15, 20220.16500.16500.16000.16500.165025,000
Sept 14, 20220.17000.17000.16500.17000.170015,000
Sept 13, 20220.18000.18000.17000.17000.170098,000
Sept 12, 20220.17000.18000.17000.17000.170094,500
Sept 09, 20220.17000.17000.17000.17000.170011,000
Sept 08, 20220.17000.18000.17000.17000.170058,500
Sept 07, 20220.17000.17000.17000.17000.17004,000
Sept 06, 20220.18000.18000.18000.18000.1800-
Sept 02, 20220.18000.18000.18000.18000.180012,500
Sept 01, 20220.17500.17500.16500.16500.1650139,900
Aug 31, 20220.16000.17000.16000.17000.170075,500
Aug 30, 20220.15000.15000.15000.15000.1500-
Aug 29, 20220.16000.16500.14500.15000.1500107,000
Aug 26, 20220.13000.13500.13000.13500.135051,600
Aug 25, 20220.13500.13500.12500.12500.125075,000
Aug 24, 20220.13500.13500.13500.13500.13503,000
Aug 23, 20220.14500.14500.13500.13500.13502,500
Aug 22, 20220.15000.15000.13000.13000.130033,500
Aug 19, 20220.14000.14000.13500.13500.13501,500
Aug 18, 20220.14500.16000.13500.13500.1350160,900
Aug 17, 20220.16500.16500.15000.15000.150032,000
Aug 16, 20220.15000.15000.14000.15000.150075,000
Aug 15, 20220.15500.15500.15000.15000.150013,500
Aug 12, 20220.15500.16000.15500.16000.16001,000
Aug 11, 20220.16000.16000.15000.16000.16008,000
Aug 10, 20220.16000.16500.16000.16500.16507,000
Aug 09, 20220.15500.16000.15500.16000.16007,600
Aug 08, 20220.15000.16000.15000.16000.160015,000
Aug 05, 20220.16500.17500.14500.15000.150052,100
Aug 04, 20220.18000.18000.17000.17000.17008,500
Aug 03, 20220.18000.18000.16000.16000.160034,500
Aug 02, 20220.17500.18000.17500.18000.180018,000
Jul 29, 20220.17500.17500.17500.17500.17502,000
Jul 28, 20220.17000.17000.16000.16000.160037,500
Jul 27, 20220.17000.17500.17000.17500.17509,000
Jul 26, 20220.18000.18000.17000.17000.17004,000
Jul 25, 20220.16000.17000.14500.16500.165079,000
Jul 22, 20220.17500.18000.15500.16000.1600224,500
Jul 21, 20220.17000.17500.16000.17000.1700400,200
Jul 20, 20220.15500.17000.15500.16000.1600127,000
Jul 19, 20220.16500.16500.15500.15500.155010,500
Jul 18, 20220.16000.16000.16000.16000.16003,600
Jul 15, 20220.15500.16000.15000.16000.160034,000
Jul 14, 20220.16000.16500.16000.16500.165018,000
Jul 13, 20220.16500.16500.15500.16000.160011,000
Jul 12, 20220.17500.17500.16500.16500.165017,500
Jul 11, 20220.18000.18000.16500.16500.165017,000
Jul 08, 20220.19000.19000.17000.19000.190034,200
Jul 07, 20220.19000.19500.18500.19000.19009,000
Jul 06, 20220.19000.19000.19000.19000.19002,000
Jul 05, 20220.19500.19500.19500.19500.19503,000
Jul 04, 20220.20000.20000.19500.19500.195061,200
Jun 30, 20220.17000.20000.17000.20000.2000170,400
Jun 29, 20220.16500.17000.16000.16000.160090,300
Jun 28, 20220.17000.17000.15000.16000.1600508,800
Jun 27, 20220.18000.18000.16000.17000.170067,500
Jun 24, 20220.18000.18000.18000.18000.1800400
Jun 23, 20220.16500.18500.16500.18000.180097,700
Jun 22, 20220.21000.21000.19500.19500.195053,400
Jun 21, 20220.20500.20500.20500.20500.2050600
Jun 20, 20220.23000.23000.20000.20000.200039,500
Jun 17, 20220.23500.23500.23500.23500.2350500
Jun 16, 20220.25000.25000.22000.24500.245083,800
Jun 15, 20220.25000.25000.23500.25000.250028,500
Jun 14, 20220.24500.27000.24500.25500.255077,000
Jun 13, 20220.23000.24000.22500.24000.240060,600
Jun 10, 20220.25000.26000.23000.23500.2350118,200
Jun 09, 20220.24000.27000.23500.26500.2650255,600
Jun 08, 20220.21000.23500.19500.23500.2350267,700
Jun 07, 20220.19500.22000.19500.22000.220072,000
Jun 06, 20220.22500.22500.19000.20000.2000131,700
Jun 03, 20220.23000.23500.22500.22500.225012,500
Jun 02, 20220.23000.23500.23000.23500.23503,000
Jun 01, 20220.24500.24500.23500.23500.235045,000
May 31, 20220.22500.23000.22000.23000.230051,500
May 30, 20220.23500.23500.23000.23000.230019,000
May 27, 20220.22500.24000.19000.24000.2400262,500
May 26, 20220.20500.23000.20000.23000.2300270,000
May 25, 20220.21000.21000.21000.21000.21006,000
May 24, 20220.21000.21000.21000.21000.21006,500
May 20, 20220.21500.21500.21000.21000.210022,000
May 19, 20220.21500.21500.21500.21500.2150-
May 18, 20220.21500.21500.21500.21500.215022,000
May 17, 20220.23000.23000.21000.21000.210050,500
May 16, 20220.24000.24000.23000.23000.230013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...