DVG.V - Divergent Energy Services Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.06500.06500.06500.06500.0650-
Jun 01, 20230.06500.06500.06500.06500.0650-
May 31, 20230.06500.06500.06500.06500.0650-
May 30, 20230.06500.06500.06500.06500.0650-
May 29, 20230.07500.07500.06500.06500.065042,002
May 26, 20230.07000.07000.07000.07000.0700-
May 25, 20230.07000.07000.07000.07000.0700-
May 24, 20230.07000.07000.07000.07000.0700-
May 23, 20230.07000.07000.07000.07000.0700-
May 19, 20230.07000.07000.07000.07000.0700100,000
May 18, 20230.07500.07500.07500.07500.0750-
May 17, 20230.07500.07500.07500.07500.07502,000
May 16, 20230.07000.07000.07000.07000.07008,400
May 15, 20230.06500.06500.06500.06500.0650-
May 12, 20230.06500.06500.06500.06500.0650-
May 11, 20230.06500.06500.06500.06500.0650-
May 10, 20230.06500.06500.06500.06500.0650-
May 09, 20230.07000.07000.06500.06500.065030,000
May 08, 20230.07500.07500.07500.07500.075070,925
May 05, 20230.07500.07500.07500.07500.0750-
May 04, 20230.07500.07500.07500.07500.0750-
May 03, 20230.07500.07500.07500.07500.075062,000
May 02, 20230.07000.07500.07000.07000.070051,500
May 01, 20230.08000.08000.08000.08000.080095,000
Apr 28, 20230.08000.08000.08000.08000.0800-
Apr 27, 20230.08000.08000.08000.08000.0800-
Apr 26, 20230.08000.08000.08000.08000.0800-
Apr 25, 20230.08000.08000.08000.08000.08001,000
Apr 24, 20230.08000.08000.08000.08000.08001,000
Apr 21, 20230.08000.08000.08000.08000.080013,000
Apr 20, 20230.09000.09500.09000.09500.095066,000
Apr 19, 20230.08500.08500.08500.08500.085015,500
Apr 18, 20230.08500.08500.08500.08500.08509,000
Apr 17, 20230.08500.08500.08500.08500.0850-
Apr 14, 20230.08500.08500.08500.08500.085011,000
Apr 13, 20230.08500.08500.08500.08500.0850-
Apr 12, 20230.08500.08500.08500.08500.0850-
Apr 11, 20230.08500.08500.08500.08500.08505,000
Apr 10, 20230.08000.08000.08000.08000.0800-
Apr 06, 20230.08000.08000.08000.08000.0800-
Apr 05, 20230.08000.08000.08000.08000.0800-
Apr 04, 20230.08000.08000.08000.08000.0800-
Apr 03, 20230.08000.09000.08000.08000.0800101,290
Mar 31, 20230.07500.07500.07500.07500.07502,000
Mar 30, 20230.07000.07000.07000.07000.0700-
Mar 29, 20230.07000.07000.07000.07000.070010,000
Mar 28, 20230.07000.07000.07000.07000.070019,000
Mar 27, 20230.07500.08000.07500.08000.0800151,000
Mar 24, 20230.07500.07500.07500.07500.075038,536
Mar 23, 20230.07500.07500.07500.07500.0750-
Mar 22, 20230.07500.07500.07500.07500.0750-
Mar 21, 20230.07500.07500.07500.07500.07507,000
Mar 20, 20230.07000.08000.07000.07500.0750140,350
Mar 17, 20230.08500.08500.08500.08500.0850-
Mar 16, 20230.08500.08500.08500.08500.085020,000
Mar 15, 20230.07500.07500.07500.07500.075071,000
Mar 14, 20230.08500.08500.08500.08500.0850-
Mar 13, 20230.08500.08500.08500.08500.0850-
Mar 10, 20230.08500.08500.08500.08500.0850-
Mar 09, 20230.08500.08500.08500.08500.085043,000
Mar 08, 20230.08000.08000.08000.08000.0800-
Mar 07, 20230.08000.08000.08000.08000.0800-
Mar 06, 20230.08000.08000.08000.08000.0800-
Mar 03, 20230.08500.08500.08000.08000.080010,000
Mar 02, 20230.08500.08500.08000.08000.08007,200
Mar 01, 20230.08500.08500.08500.08500.0850-
Feb 28, 20230.08500.08500.08500.08500.08505,000
Feb 27, 20230.08500.08500.08000.08000.080048,000
Feb 24, 20230.08500.08500.08500.08500.0850-
Feb 23, 20230.08500.08500.08500.08500.08503,000
Feb 22, 20230.09000.09000.09000.09000.0900-
Feb 21, 20230.08500.09000.08500.09000.090080,600
Feb 17, 20230.08500.08500.08500.08500.085019,000
Feb 16, 20230.09000.09000.09000.09000.090050,005
Feb 15, 20230.08500.08500.08500.08500.0850-
Feb 14, 20230.08500.08500.08500.08500.0850-
Feb 13, 20230.08500.08500.08500.08500.08501,000
Feb 10, 20230.09000.09000.09000.09000.09002,000
Feb 09, 20230.09000.09500.09000.09500.095039,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...