Canada markets open in 29 minutes

CloudMD Software & Services Inc. (DOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:28PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.12500.12500.11500.11500.1150278,300
Nov 30, 20230.12000.13000.12000.12000.1200835,800
Nov 29, 20230.12000.12500.12000.12000.1200122,700
Nov 28, 20230.12000.12000.12000.12000.120061,100
Nov 27, 20230.12000.12500.12000.12000.1200108,600
Nov 24, 20230.12000.12500.11500.12000.12001,383,700
Nov 23, 20230.12000.12000.12000.12000.120038,300
Nov 22, 20230.12500.12500.12000.12000.120073,800
Nov 21, 20230.12500.13000.12500.12500.125056,900
Nov 20, 20230.13500.13500.12500.13000.1300116,800
Nov 17, 20230.13000.13500.13000.13000.1300193,600
Nov 16, 20230.13000.14000.13000.13000.130077,900
Nov 15, 20230.13500.14500.13500.14000.1400486,300
Nov 14, 20230.12500.13500.12500.13500.1350318,100
Nov 13, 20230.11500.12500.11000.12500.1250428,400
Nov 10, 20230.11500.11500.11000.11500.1150137,300
Nov 09, 20230.11500.11500.11000.11500.1150139,800
Nov 08, 20230.11000.11500.11000.11000.110073,600
Nov 07, 20230.11000.11500.10500.10500.1050110,600
Nov 06, 20230.11500.11500.11000.11000.1100207,000
Nov 03, 20230.11500.11500.11000.11500.1150198,300
Nov 02, 20230.11500.12000.11500.11500.115052,200
Nov 01, 20230.11500.12000.11500.11500.115057,300
Oct 31, 20230.11000.12000.11000.11500.1150369,100
Oct 30, 20230.11000.11000.11000.11000.110015,900
Oct 27, 20230.11500.11500.11000.11000.110026,700
Oct 26, 20230.11000.12000.11000.11500.115098,400
Oct 25, 20230.11500.11500.11000.11500.1150111,600
Oct 24, 20230.11500.12000.11500.12000.1200140,200
Oct 23, 20230.11500.11500.11000.11500.1150524,500
Oct 20, 20230.12000.12500.11500.11500.1150128,300
Oct 19, 20230.12500.12500.11500.12000.1200459,800
Oct 18, 20230.12500.12500.12500.12500.125039,000
Oct 17, 20230.12500.13000.12500.13000.130033,900
Oct 16, 20230.12500.13000.12500.12500.125032,000
Oct 13, 20230.13500.13500.12500.12500.1250120,600
Oct 12, 20230.13500.13500.13000.13000.130074,300
Oct 11, 20230.13500.13500.13000.13000.130042,100
Oct 10, 20230.13000.13500.13000.13500.135072,400
Oct 06, 20230.14000.14000.13000.13500.1350112,800
Oct 05, 20230.14500.15000.13500.13500.1350321,300
Oct 04, 20230.13500.14500.13500.14500.145080,200
Oct 03, 20230.14000.14000.13000.13500.135095,700
Oct 02, 20230.14000.14000.13500.13500.135034,500
Sept 29, 20230.14000.14000.14000.14000.140065,800
Sept 28, 20230.14000.14000.13500.14000.140053,600
Sept 27, 20230.14000.14000.14000.14000.1400195,900
Sept 26, 20230.14500.14500.14000.14000.140029,800
Sept 25, 20230.15000.15000.14000.14500.1450247,700
Sept 22, 20230.15000.15500.15000.15500.155014,200
Sept 21, 20230.16500.16500.15000.15000.150092,100
Sept 20, 20230.15500.16500.15500.16000.160097,400
Sept 19, 20230.16500.16500.16000.16000.160094,300
Sept 18, 20230.16000.17500.16000.16500.1650196,400
Sept 15, 20230.16000.16500.15500.16000.160087,700
Sept 14, 20230.15000.16000.15000.16000.160022,300
Sept 13, 20230.15500.16000.15000.15000.150062,000
Sept 12, 20230.16500.16500.15500.15500.155063,600
Sept 11, 20230.16000.16500.16000.16500.165096,400
Sept 08, 20230.14500.19000.13500.16500.1650412,000
Sept 07, 20230.14500.15000.14500.14500.145029,600
Sept 06, 20230.14500.15000.14500.15000.150030,400
Sept 05, 20230.14500.15500.14500.15500.155042,300
Sept 01, 20230.15500.16000.15500.15500.1550115,400
Aug 31, 20230.16500.16500.15500.16000.1600200,700
Aug 30, 20230.16000.17000.16000.16500.1650199,300
Aug 29, 20230.15000.17000.14500.16500.1650783,300
Aug 28, 20230.13500.15500.13500.15000.1500416,500
Aug 25, 20230.13000.13500.12500.13500.135028,700
Aug 24, 20230.13000.13000.12500.13000.1300118,900
Aug 23, 20230.12500.13000.12000.13000.1300244,800
Aug 22, 20230.13000.13000.12000.12000.1200124,800
Aug 21, 20230.12500.13000.12500.13000.130035,400
Aug 18, 20230.12500.13000.12000.12500.125095,600
Aug 17, 20230.12500.13000.12500.12500.125099,600
Aug 16, 20230.13500.13500.12500.13000.130042,900
Aug 15, 20230.13500.13500.12500.13000.1300468,600
Aug 14, 20230.13000.13500.13000.13500.13506,300
Aug 11, 20230.14000.14000.13000.13500.135089,500
Aug 10, 20230.14000.14000.13500.13500.135078,700
Aug 09, 20230.14000.14000.13500.13500.135056,600
Aug 08, 20230.14000.14000.14000.14000.140048,600
Aug 04, 20230.13500.14500.13500.14000.140048,800
Aug 03, 20230.13500.14500.13500.13500.1350203,800
Aug 02, 20230.13500.13500.13500.13500.135044,900
Aug 01, 20230.14500.14500.13500.14500.145053,300
Jul 31, 20230.14000.14500.13500.14000.1400240,200
Jul 28, 20230.14000.15000.13500.14000.1400334,700
Jul 27, 20230.13000.13500.13000.13500.1350330,100
Jul 26, 20230.13500.13500.13000.13000.130093,800
Jul 25, 20230.13000.13500.12500.13000.1300112,700
Jul 24, 20230.12500.13000.12500.13000.1300150,600
Jul 21, 20230.12500.13500.12500.13000.1300121,500
Jul 20, 20230.12500.13500.12500.13000.1300123,300
Jul 19, 20230.12500.13000.12500.12500.1250156,800
Jul 18, 20230.13000.13500.12500.13000.1300126,900
Jul 17, 20230.13500.13500.12500.13500.1350150,900
Jul 14, 20230.13500.13500.13000.13500.1350287,300
Jul 13, 20230.14000.14000.13000.13500.135098,900
Jul 12, 20230.14000.14000.13000.14000.1400141,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...