Canada Markets open in 3 hrs 46 mins

Divergent Energy Services Corp. (DVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 03:19PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.09000.09000.09000.09000.09009,600
Feb 07, 20230.09000.09000.09000.09000.090012,710
Feb 06, 20230.09000.09000.09000.09000.09001,000
Feb 03, 20230.08000.08000.08000.08000.08002,000
Feb 02, 20230.09500.09500.09500.09500.09501,500
Feb 01, 20230.08500.09000.08500.09000.090014,050
Jan 31, 20230.08000.08000.08000.08000.0800-
Jan 30, 20230.08000.08000.08000.08000.08007,001
Jan 27, 20230.07000.07000.07000.07000.0700127,719
Jan 26, 20230.08000.08000.08000.08000.0800-
Jan 25, 20230.08000.08000.08000.08000.080043,000
Jan 24, 20230.07500.07500.07500.07500.075036,465
Jan 23, 20230.08000.08000.08000.08000.080014,000
Jan 20, 20230.08000.08000.08000.08000.080033,000
Jan 19, 20230.08000.08000.08000.08000.08003,000
Jan 18, 20230.09000.09000.09000.09000.0900-
Jan 17, 20230.09000.09000.09000.09000.0900-
Jan 16, 20230.09000.09000.09000.09000.090020,000
Jan 13, 20230.09000.09000.09000.09000.0900-
Jan 12, 20230.09000.09000.09000.09000.090010,000
Jan 11, 20230.08000.08000.08000.08000.0800-
Jan 10, 20230.07500.08000.07500.08000.080042,000
Jan 09, 20230.08000.08000.07000.07000.0700104,000
Jan 06, 20230.09500.09500.09500.09500.0950-
Jan 05, 20230.09500.09500.09500.09500.0950-
Jan 04, 20230.09500.09500.09500.09500.0950-
Jan 03, 20230.09500.09500.09500.09500.095011,000
Dec 30, 20220.09500.09500.09500.09500.09503,000
Dec 29, 20220.07500.07500.07500.07500.0750-
Dec 28, 20220.07500.07500.07500.07500.0750-
Dec 23, 20220.07500.07500.07500.07500.0750194,000
Dec 22, 20220.08000.08000.07500.07500.0750304,000
Dec 21, 20220.07500.07500.07500.07500.07501,000
Dec 20, 20220.09000.09000.09000.09000.0900-
Dec 19, 20220.09000.09000.09000.09000.0900-
Dec 16, 20220.09000.09000.09000.09000.090012,000
Dec 15, 20220.09000.09000.09000.09000.090010,000
Dec 14, 20220.09000.09000.09000.09000.0900290,051
Dec 13, 20220.09000.09000.09000.09000.0900-
Dec 12, 20220.09000.09000.09000.09000.0900-
Dec 09, 20220.09000.09000.09000.09000.0900-
Dec 08, 20220.09000.09000.09000.09000.0900-
Dec 07, 20220.09000.09000.09000.09000.0900-
Dec 06, 20220.09000.09000.09000.09000.0900-
Dec 05, 20220.09000.09000.09000.09000.0900-
Dec 02, 20220.09000.09000.09000.09000.0900-
Dec 01, 20220.09000.09000.09000.09000.0900-
Nov 30, 20220.09000.09000.09000.09000.0900-
Nov 29, 20220.09000.09000.09000.09000.0900-
Nov 28, 20220.09000.09000.09000.09000.0900-
Nov 25, 20220.09000.09000.09000.09000.09005,500
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.09000.09000.09000.09000.0900-
Nov 22, 20220.09000.09000.09000.09000.090010,000
Nov 21, 20220.08500.08500.08000.08000.08005,003
Nov 18, 20220.08500.08500.08500.08500.0850-
Nov 17, 20220.08500.08500.08500.08500.0850-
Nov 16, 20220.08500.08500.08000.08500.085019,000
Nov 15, 20220.09000.09000.09000.09000.090016,000
Nov 14, 20220.09000.09000.09000.09000.0900-
Nov 11, 20220.09000.09000.09000.09000.0900-
Nov 10, 20220.09000.09000.09000.09000.0900-
Nov 09, 20220.09000.09000.09000.09000.090010,000
Nov 08, 20220.10000.10000.09000.09000.090016,901
Nov 07, 20220.10000.10000.10000.10000.1000-
Nov 04, 20220.10500.11000.10000.10000.100014,500
Nov 03, 20220.10000.10000.10000.10000.1000-
Nov 02, 20220.10000.10000.10000.10000.1000126,500
Nov 01, 20220.08000.08000.08000.08000.0800-
Oct 31, 20220.08000.08000.08000.08000.0800-
Oct 28, 20220.08000.08000.08000.08000.0800-
Oct 27, 20220.08000.08000.08000.08000.0800-
Oct 26, 20220.08000.08000.08000.08000.0800-
Oct 25, 20220.08000.08000.08000.08000.080016,000
Oct 24, 20220.08500.08500.08000.08000.0800125,900
Oct 21, 20220.10000.10000.10000.10000.1000-
Oct 20, 20220.10000.10000.10000.10000.10002,500
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.10000.10000.10000.10000.1000-
Oct 17, 20220.10000.10000.10000.10000.100015,000
Oct 14, 20220.09500.10000.09500.10000.100015,600
Oct 13, 20220.09500.09500.09500.09500.09505,000
Oct 12, 20220.09000.09000.09000.09000.0900-
Oct 11, 20220.09000.09000.09000.09000.09005,000
Oct 07, 20220.08000.08000.08000.08000.0800-
Oct 06, 20220.08000.08000.08000.08000.0800-
Oct 05, 20220.08000.08000.08000.08000.0800-
Oct 04, 20220.08000.08000.08000.08000.08002,102
Oct 03, 20220.09000.09000.09000.09000.0900-
Sept 30, 20220.09000.09000.09000.09000.0900-
Sept 29, 20220.08000.09000.08000.09000.090039,100
Sept 28, 20220.07500.07500.07500.07500.0750-
Sept 27, 20220.07500.07500.07500.07500.07501,000
Sept 26, 20220.07500.07500.07500.07500.07501,225
Sept 23, 20220.07500.07500.07500.07500.0750-
Sept 22, 20220.07500.07500.07500.07500.0750-
Sept 21, 20220.07500.07500.07500.07500.07501,000
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.09001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...