Canada markets open in 1 hour 36 minutes

Divergent Energy Services Corp. (DVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 12:21PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.08500.08500.08500.08500.0850-
Aug 05, 20220.08500.08500.08500.08500.0850-
Aug 04, 20220.08500.08500.08500.08500.0850-
Aug 03, 20220.08500.08500.08500.08500.0850-
Aug 02, 20220.08500.08500.08500.08500.08509,000
Jul 29, 20220.09500.09500.09500.09500.0950-
Jul 28, 20220.09500.09500.09500.09500.0950-
Jul 27, 20220.09500.09500.09500.09500.0950-
Jul 26, 20220.09500.09500.09500.09500.0950-
Jul 25, 20220.09500.09500.09500.09500.0950-
Jul 22, 20220.09500.09500.09500.09500.0950-
Jul 21, 20220.09500.09500.09500.09500.09506,000
Jul 20, 20220.10000.10000.10000.10000.1000500
Jul 19, 20220.10000.10000.10000.10000.1000-
Jul 18, 20220.10000.10000.10000.10000.1000-
Jul 15, 20220.10000.10000.10000.10000.10001,044
Jul 14, 20220.09000.09500.09000.09500.095016,000
Jul 13, 20220.08500.08500.08500.08500.08501,200
Jul 12, 20220.08500.08500.08500.08500.0850-
Jul 11, 20220.08500.08500.08500.08500.0850-
Jul 08, 20220.08500.08500.08500.08500.0850-
Jul 07, 20220.08500.08500.08500.08500.0850-
Jul 06, 20220.08500.08500.08500.08500.0850-
Jul 05, 20220.09500.09500.08000.08500.085036,520
Jul 04, 20220.09500.09500.09500.09500.0950-
Jun 30, 20220.09500.09500.09500.09500.09501,900
Jun 29, 20220.09500.09500.09500.09500.0950-
Jun 28, 20220.09500.09500.09500.09500.0950-
Jun 27, 20220.12500.12500.09500.09500.09506,651
Jun 24, 20220.09500.09500.09500.09500.0950-
Jun 23, 20220.09500.09500.09500.09500.0950-
Jun 22, 20220.09500.09500.09500.09500.0950-
Jun 21, 20220.09500.09500.09500.09500.0950-
Jun 20, 20220.09500.09500.09500.09500.0950-
Jun 17, 20220.09500.09500.09500.09500.0950-
Jun 16, 20220.09500.09500.09500.09500.0950-
Jun 15, 20220.09500.09500.09500.09500.0950-
Jun 14, 20220.09500.09500.09500.09500.09504,000
Jun 13, 20220.09500.09500.09500.09500.0950-
Jun 10, 20220.09500.09500.09500.09500.0950-
Jun 09, 20220.09500.09500.09500.09500.09501,000
Jun 08, 20220.11000.11000.11000.11000.1100-
Jun 07, 20220.11000.11000.11000.11000.1100-
Jun 06, 20220.10500.11000.10000.11000.1100281,000
Jun 03, 20220.12000.12000.12000.12000.1200-
Jun 02, 20220.12000.12000.12000.12000.1200-
Jun 01, 20220.12000.12000.12000.12000.1200-
May 31, 20220.12000.12000.12000.12000.12001,333
May 30, 20220.08500.08500.08500.08500.0850-
May 27, 20220.08500.08500.08500.08500.0850-
May 26, 20220.11000.11000.08000.08500.085067,954
May 25, 20220.12000.12000.12000.12000.1200-
May 24, 20220.11500.12000.11500.12000.12005,358
May 20, 20220.12000.12000.12000.12000.12005,000
May 19, 20220.10000.11000.10000.11000.11001,900
May 18, 20220.12000.12000.12000.12000.12005,550
May 17, 20220.12000.12000.12000.12000.12006,200
May 16, 20220.06000.06000.06000.06000.0600865
May 13, 20220.12000.12000.12000.12000.1200-
May 12, 20220.12000.12000.12000.12000.12001,500
May 11, 20220.11500.12000.11500.12000.120014,510
May 10, 20220.11500.11500.10000.11500.115018,182
May 09, 20220.11000.11000.11000.11000.11004,500
May 06, 20220.11000.11000.11000.11000.110013,500
May 05, 20220.11500.11500.11000.11000.110023,569
May 04, 20220.12000.12000.12000.12000.12001,200
May 03, 20220.12500.12500.12500.12500.1250500
May 02, 20220.11500.11500.11500.11500.1150-
Apr 29, 20220.11500.11500.11500.11500.115043,005
Apr 28, 20220.11500.12000.11500.12000.120011,900
Apr 27, 20220.11500.11500.11500.11500.115035,014
Apr 26, 20220.13000.13000.13000.13000.1300-
Apr 25, 20220.13000.13000.13000.13000.1300-
Apr 22, 20220.12000.13000.12000.13000.130037,596
Apr 21, 20220.13000.13000.12500.12500.125019,238
Apr 20, 20220.12500.12500.12500.12500.12505,000
Apr 19, 20220.11500.11500.11500.11500.1150-
Apr 18, 20220.11500.11500.11500.11500.1150-
Apr 14, 20220.11500.11500.11500.11500.1150-
Apr 13, 20220.11500.11500.11500.11500.11508,500
Apr 12, 20220.11500.11500.11500.11500.11501,695
Apr 11, 20220.11000.11000.11000.11000.11006,000
Apr 08, 20220.12500.12500.11000.11000.110064,000
Apr 07, 20220.12500.12500.12500.12500.1250202,288
Apr 06, 20220.12500.12500.12500.12500.1250-
Apr 05, 20220.12500.12500.12500.12500.1250-
Apr 04, 20220.14000.14000.12500.12500.125015,900
Apr 01, 20220.12500.12500.12500.12500.1250600
Mar 31, 20220.13500.13500.13500.13500.1350-
Mar 30, 20220.13500.13500.13500.13500.1350-
Mar 29, 20220.12000.13500.11000.13500.135053,493
Mar 28, 20220.12000.12000.12000.12000.120010,000
Mar 25, 20220.12000.12000.12000.12000.12001,005
Mar 24, 20220.12000.12000.12000.12000.1200-
Mar 23, 20220.12000.12000.12000.12000.120017,991
Mar 22, 20220.12000.12000.12000.12000.12001,200
Mar 21, 20220.12500.12500.12500.12500.1250-
Mar 18, 20220.12500.12500.12500.12500.1250-
Mar 17, 20220.12500.12500.12500.12500.1250-
Mar 16, 20220.12000.12500.12000.12500.125013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...