Canada markets open in 1 hour 12 minutes

CloudMD Software & Services Inc. (DOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 01:49PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.20000.20000.19000.19500.195090,300
Dec 06, 20220.19000.20000.19000.19500.1950141,800
Dec 05, 20220.20000.20000.19000.19500.1950315,600
Dec 02, 20220.19000.20000.18500.20000.2000410,500
Dec 01, 20220.19000.20000.18500.20000.2000228,700
Nov 30, 20220.19000.19500.18500.19000.1900189,700
Nov 29, 20220.20000.20000.19000.19000.1900224,500
Nov 28, 20220.19500.20000.19000.20000.2000111,200
Nov 25, 20220.20000.20500.19500.20000.2000263,000
Nov 24, 20220.20500.21000.19500.20000.2000200,500
Nov 23, 20220.20500.21000.20000.20500.2050108,300
Nov 22, 20220.20500.21000.20000.21000.2100157,800
Nov 21, 20220.21000.22000.20000.20000.2000733,800
Nov 18, 20220.23000.23000.21000.21500.2150373,000
Nov 17, 20220.22500.22500.21500.22000.2200432,000
Nov 16, 20220.23500.23500.22500.22500.2250130,500
Nov 15, 20220.23500.26000.22000.23000.2300761,800
Nov 14, 20220.28000.30500.25000.25500.2550563,300
Nov 11, 20220.24500.27500.24000.26000.2600482,400
Nov 10, 20220.23500.24000.22500.24000.2400245,000
Nov 09, 20220.22000.24000.21000.22000.2200346,300
Nov 08, 20220.21500.21500.20500.20500.2050106,100
Nov 07, 20220.22000.22000.20500.21000.2100303,600
Nov 04, 20220.23000.23000.21000.21500.2150234,400
Nov 03, 20220.23000.23000.21000.21500.215090,100
Nov 02, 20220.21500.24000.21500.22000.2200735,800
Nov 01, 20220.22500.24000.21000.21500.215084,600
Oct 31, 20220.21000.23500.20000.22000.22001,181,000
Oct 28, 20220.20000.21000.20000.20500.2050158,600
Oct 27, 20220.21000.21000.20500.20500.2050163,900
Oct 26, 20220.20000.20500.20000.20500.205085,600
Oct 25, 20220.21000.21000.20000.20000.2000190,300
Oct 24, 20220.21000.21000.20500.20500.2050120,000
Oct 21, 20220.21000.21500.20500.20500.2050290,200
Oct 20, 20220.21000.22000.21000.21000.2100212,100
Oct 19, 20220.21500.22000.21500.21500.215071,300
Oct 18, 20220.22000.22000.21500.21500.215065,600
Oct 17, 20220.22500.22500.21500.22000.220069,900
Oct 14, 20220.22000.23000.21000.22000.2200597,800
Oct 13, 20220.22000.22000.21000.21500.2150206,600
Oct 12, 20220.22500.24000.22000.23000.2300270,900
Oct 11, 20220.24500.24500.23000.23000.2300267,400
Oct 07, 20220.25500.25500.24000.24000.2400354,500
Oct 06, 20220.25500.25500.25000.25500.2550220,900
Oct 05, 20220.26500.26500.25500.26000.2600152,400
Oct 04, 20220.25000.27500.24500.27000.2700454,800
Oct 03, 20220.25500.26000.25000.25500.2550153,100
Sept 30, 20220.26000.26000.25000.26000.2600123,700
Sept 29, 20220.25000.26500.25000.26500.2650393,400
Sept 28, 20220.26500.28000.25000.25000.2500277,200
Sept 27, 20220.26000.28500.26000.27000.2700177,000
Sept 26, 20220.27500.28000.26000.26500.265096,100
Sept 23, 20220.29500.29500.26500.26500.2650279,900
Sept 22, 20220.32000.32000.29500.29500.2950207,500
Sept 21, 20220.31000.32000.30500.32000.3200129,500
Sept 20, 20220.32000.32500.31000.31000.3100139,600
Sept 19, 20220.32500.32500.31500.31500.315036,200
Sept 16, 20220.31000.32000.30000.31000.310081,000
Sept 15, 20220.32000.32500.31000.31000.3100156,000
Sept 14, 20220.32500.33000.31500.32000.3200148,300
Sept 13, 20220.34000.34000.31500.32000.3200213,300
Sept 12, 20220.34500.35000.33500.34000.340090,900
Sept 09, 20220.33000.36000.33000.35000.3500146,700
Sept 08, 20220.32000.33500.32000.33500.335044,800
Sept 07, 20220.31500.33000.31000.32000.3200218,800
Sept 06, 20220.33000.33000.31500.31500.3150205,500
Sept 02, 20220.35000.35000.33500.33500.3350144,200
Sept 01, 20220.35000.35500.34000.34000.3400138,700
Aug 31, 20220.36000.36500.35000.35500.3550103,200
Aug 30, 20220.35500.37000.35000.35500.3550148,400
Aug 29, 20220.37500.37500.35500.36000.360083,700
Aug 26, 20220.37000.37000.36000.36000.3600159,200
Aug 25, 20220.37000.37500.36000.36500.3650137,600
Aug 24, 20220.38000.38000.35500.36500.3650496,400
Aug 23, 20220.37500.38000.36500.36500.3650527,300
Aug 22, 20220.38500.40000.37500.39500.3950366,600
Aug 19, 20220.39000.39000.38500.38500.3850348,300
Aug 18, 20220.40000.41500.39500.39500.3950280,900
Aug 17, 20220.42000.42000.40000.41000.4100221,700
Aug 16, 20220.42000.43000.41000.41500.4150115,400
Aug 15, 20220.44000.44000.42000.42500.4250163,900
Aug 12, 20220.44500.45000.43000.44500.4450324,800
Aug 11, 20220.45000.46500.45000.46000.4600271,600
Aug 10, 20220.46500.46500.45000.45000.4500393,000
Aug 09, 20220.46500.48000.44500.44500.4450411,400
Aug 08, 20220.48000.52000.47000.47500.4750818,500
Aug 05, 20220.41000.44500.40500.44500.4450233,900
Aug 04, 20220.39000.41500.39000.41000.4100214,200
Aug 03, 20220.40000.41000.39000.39500.3950168,400
Aug 02, 20220.40500.40500.39000.39000.3900163,800
Jul 29, 20220.37500.42500.37000.40500.4050440,600
Jul 28, 20220.38500.38500.37500.38000.380030,700
Jul 27, 20220.37500.38000.37000.37000.370070,200
Jul 26, 20220.36500.38000.36500.38000.3800106,500
Jul 25, 20220.37500.37500.36500.37000.370076,500
Jul 22, 20220.39000.39000.37000.37500.3750214,100
Jul 21, 20220.39000.39000.37000.38000.3800129,600
Jul 20, 20220.37500.38500.37000.37500.3750265,400
Jul 19, 20220.37500.38000.37000.37500.3750166,600
Jul 18, 20220.39000.39500.37500.37500.375072,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...