Delivra Health Brands Inc. (DHB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

At close: 03:04PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	20,400
May 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,600
May 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	46,600
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	199,400
May 13, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	193,000
May 10, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	18,400
May 09, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	23,000
May 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
May 07, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	322,500
May 06, 2024	0.0350	0.0550	0.0350	0.0450	0.0450	637,200
May 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,100
May 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	72,700
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	895,000
Apr 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	136,000
Apr 29, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	109,700
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,500
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,500
Apr 24, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	22,000
Apr 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,700
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,900
Apr 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	16,500
Apr 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	34,000
Apr 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	225,200
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,100
Apr 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	286,000
Apr 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	138,800
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,100
Apr 10, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	688,800
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	209,500
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,300
Apr 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	147,400
Apr 03, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	103,300
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,600
Apr 01, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	46,400
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,400
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	132,100
Mar 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	200,500
Mar 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	130,000
Mar 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	196,700
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,800
Mar 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	354,800
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	565,100
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	47,100
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,200
Mar 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	30,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,700
Mar 07, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	57,900
Mar 06, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	68,400
Mar 05, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	181,400
Mar 04, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	9,700
Mar 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	99,600
Feb 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	24,300
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,400
Feb 27, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	708,800
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,600
Feb 23, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	32,000
Feb 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	99,500
Feb 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	95,200
Feb 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	64,200
Feb 16, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	19,000
Feb 15, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	175,500
Feb 14, 2024	0.0300	0.0400	0.0250	0.0400	0.0400	224,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,300
Feb 12, 2024	0.0400	0.0400	0.0250	0.0300	0.0300	817,200
Feb 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	21,300
Feb 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	191,700
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,400
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Feb 05, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	269,200
Feb 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	843,700
Feb 01, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	109,200
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,900
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,600
Jan 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	36,800
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	20,200
Jan 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,100
Jan 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	21,200
Jan 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	313,700
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,500
Jan 19, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	14,100
Jan 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	29,600
Jan 17, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	13,400
Jan 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	152,900
Jan 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	142,000
Jan 12, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	676,800
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	672,200
Jan 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	192,200
Jan 09, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	64,400
Jan 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	909,400
Jan 05, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	113,000
Jan 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	115,000
Jan 03, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	22,300
Jan 02, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	198,100
Dec 29, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	35,200
Dec 28, 2023	0.0200	0.0230	0.0200	0.0200	0.0200	54,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,372.29-1,850.98(-1.90%)

Delivra Health Brands Inc. (DHB.V)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,372.29
-1,850.98(-1.90%)