Canada markets close in 2 hours 25 minutes

Rapid Dose Therapeutics Corp. (DOSE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0250 (+11.90%)
As of 10:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.23500.23500.23500.23500.235010,000
Apr. 12, 20210.21000.21000.21000.21000.210010,477
Apr. 09, 20210.22500.22500.21000.21000.210025,000
Apr. 08, 20210.22000.22000.22000.22000.2200-
Apr. 07, 20210.22000.22000.22000.22000.2200-
Apr. 06, 20210.22000.22000.22000.22000.2200-
Apr. 05, 20210.22000.22000.22000.22000.220025,000
Apr. 01, 20210.23000.23000.22500.22500.225051,511
Mar. 31, 20210.22500.25000.22500.25000.250089,000
Mar. 30, 20210.24000.24000.24000.24000.240010,000
Mar. 29, 20210.24000.24000.24000.24000.2400-
Mar. 26, 20210.25500.25500.22500.24000.240075,500
Mar. 25, 20210.23500.23500.23500.23500.2350-
Mar. 24, 20210.24500.25000.22500.23500.235081,000
Mar. 23, 20210.25000.25000.24000.24000.240019,000
Mar. 22, 20210.24000.25000.24000.25000.250015,000
Mar. 19, 20210.22000.25000.21000.25000.2500266,725
Mar. 18, 20210.23000.23000.21000.21000.210076,900
Mar. 17, 20210.22000.22000.22000.22000.220017,000
Mar. 16, 20210.22000.22000.22000.22000.220033,570
Mar. 15, 20210.24000.24000.23000.23000.230025,150
Mar. 12, 20210.24500.24500.23500.23500.235047,400
Mar. 11, 20210.24000.24000.23000.23000.230015,000
Mar. 10, 20210.24000.24000.23000.24000.2400147,950
Mar. 09, 20210.25500.25500.22000.23000.230058,000
Mar. 08, 20210.23000.25000.22500.22500.2250780,165
Mar. 05, 20210.21000.21000.20500.21000.2100344,500
Mar. 04, 20210.24000.24000.23500.23500.235041,000
Mar. 03, 20210.24500.24500.19000.23500.23501,112,999
Mar. 02, 20210.22500.23000.22500.23000.2300952,500
Mar. 01, 20210.22000.24000.22000.24000.2400226,780
Feb. 26, 20210.21000.21000.21000.21000.2100-
Feb. 25, 20210.21000.21000.21000.21000.210075,500
Feb. 24, 20210.22500.22500.21000.21000.2100110,500
Feb. 23, 20210.22500.23500.22500.22500.225041,800
Feb. 22, 20210.22500.22500.22000.22000.220043,250
Feb. 19, 20210.23000.23000.23000.23000.23006,000
Feb. 18, 20210.23000.23000.23000.23000.2300-
Feb. 17, 20210.22500.23000.22500.23000.230065,500
Feb. 16, 20210.22500.23000.22500.22500.225027,380
Feb. 12, 20210.23000.23000.22500.22500.225064,000
Feb. 11, 20210.24000.24000.23000.23000.230051,300
Feb. 10, 20210.23000.23000.23000.23000.230049,500
Feb. 09, 20210.23000.23500.23000.23000.230027,333
Feb. 08, 20210.22500.24000.22500.24000.240093,150
Feb. 05, 20210.22000.22500.21000.22000.2200321,500
Feb. 04, 20210.21000.21000.21000.21000.210069,000
Feb. 03, 20210.21000.21000.20000.20000.200044,490
Feb. 02, 20210.18500.22000.18500.21500.2150912,500
Feb. 01, 20210.22000.22000.18500.18500.1850132,006
Jan. 29, 20210.17500.19000.17500.18500.1850132,500
Jan. 28, 20210.20000.20000.17000.17000.1700512,300
Jan. 27, 20210.20000.20500.19500.19500.1950203,475
Jan. 26, 20210.20500.22500.20500.20500.2050136,650
Jan. 25, 20210.21500.21500.20500.20500.2050102,200
Jan. 22, 20210.21500.21500.21500.21500.215086,700
Jan. 21, 20210.21500.21500.21500.21500.215071,000
Jan. 20, 20210.22000.22000.20500.20500.205064,500
Jan. 19, 20210.23000.23000.23000.23000.230080,400
Jan. 18, 20210.23000.23000.22000.22000.2200101,600
Jan. 15, 20210.22000.23000.22000.23000.2300178,200
Jan. 14, 20210.23000.23000.20500.21500.2150491,125
Jan. 13, 20210.32000.32000.20500.21000.2100903,334
Jan. 12, 20210.27000.27000.27000.27000.2700-
Jan. 11, 20210.27000.27000.27000.27000.27006,840
Jan. 08, 20210.27000.29000.24000.29000.290035,030
Jan. 07, 20210.30000.30000.30000.30000.3000-
Jan. 06, 20210.32000.32000.30000.30000.30007,800
Jan. 05, 20210.31000.34000.31000.34000.340018,500
Jan. 04, 20210.31500.31500.31000.31000.310026,305
Dec. 31, 20200.31500.31500.31500.31500.31505,000
Dec. 30, 20200.35000.35000.30000.35000.350049,087
Dec. 29, 20200.31000.31000.30000.30000.300036,000
Dec. 24, 20200.31000.31000.31000.31000.3100-
Dec. 23, 20200.31000.32500.31000.31000.310042,000
Dec. 22, 20200.34000.34000.31500.31500.315024,500
Dec. 21, 20200.34000.35000.34000.35000.350016,040
Dec. 18, 20200.37000.37000.37000.37000.3700-
Dec. 17, 20200.35000.37000.35000.37000.370013,000
Dec. 16, 20200.35000.35000.34000.35000.350034,100
Dec. 15, 20200.34500.40000.34000.40000.400060,225
Dec. 14, 20200.31000.34000.31000.31000.310013,797
Dec. 11, 20200.29000.31000.22500.28500.285055,263
Dec. 10, 20200.30000.31000.30000.30000.300036,266
Dec. 09, 20200.32000.32000.32000.32000.3200-
Dec. 08, 20200.32000.32000.32000.32000.3200-
Dec. 07, 20200.31000.32000.31000.32000.3200270,900
Dec. 04, 20200.31000.31000.31000.31000.310016,000
Dec. 03, 20200.34500.34500.30500.30500.305028,000
Dec. 02, 20200.31000.34500.30000.34500.345057,000
Dec. 01, 20200.34000.34000.34000.34000.3400-
Nov. 30, 20200.32000.34000.31000.34000.340037,700
Nov. 27, 20200.34000.36000.30000.30000.3000110,500
Nov. 26, 20200.35000.36000.32000.32000.3200119,075
Nov. 25, 20200.31500.34500.31000.33500.335067,097
Nov. 24, 20200.34000.34500.29000.29000.2900110,500
Nov. 23, 20200.45000.55000.31500.31500.3150262,290
Nov. 20, 20200.36000.40000.36000.39500.395040,600
Nov. 19, 20200.28500.33000.25000.30000.3000104,000
Nov. 18, 20200.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...