Canada markets open in 8 hours 31 minutes

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3200-0.0050 (-1.54%)
At close: 02:40PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.32000.32000.32000.32000.320020,500
May 23, 20240.33000.33000.32000.33000.330061,600
May 22, 20240.34000.34000.33000.33000.330010,500
May 21, 20240.34000.34000.34000.34000.340011,000
May 17, 20240.35000.35000.33000.33000.330052,100
May 16, 20240.35000.35000.35000.35000.350025,500
May 15, 20240.34000.36000.34000.35000.3500328,000
May 14, 20240.34000.34000.32000.32000.3200298,200
May 13, 20240.33000.34000.33000.34000.34004,100
May 10, 20240.33000.33000.33000.33000.3300700
May 09, 20240.33000.33000.33000.33000.330053,800
May 08, 20240.35000.35000.33000.33000.330059,800
May 07, 20240.34000.35000.34000.35000.350014,800
May 06, 20240.35000.35000.34000.34000.340012,000
May 03, 20240.35000.35000.34000.34000.340052,300
May 02, 20240.34000.34000.34000.34000.3400-
May 01, 20240.34000.34000.34000.34000.34001,500
Apr 30, 20240.34000.35000.34000.35000.350053,800
Apr 29, 20240.32000.33000.32000.33000.3300194,200
Apr 26, 20240.33000.34000.32000.33000.3300166,800
Apr 25, 20240.34000.34000.34000.34000.34002,500
Apr 24, 20240.34000.34000.34000.34000.340021,500
Apr 23, 20240.34000.34000.34000.34000.340044,300
Apr 22, 20240.34000.34000.34000.34000.340041,800
Apr 19, 20240.35000.35000.34000.34000.340068,500
Apr 18, 20240.36000.36000.36000.36000.36005,500
Apr 17, 20240.35000.35000.35000.35000.350050,500
Apr 16, 20240.36000.36000.35000.35000.350015,000
Apr 15, 20240.36000.36000.35000.35000.350046,000
Apr 12, 20240.36000.36000.36000.36000.360033,500
Apr 11, 20240.37000.37000.36000.36000.360019,500
Apr 10, 20240.37000.38000.36000.36000.360057,800
Apr 09, 20240.37000.38000.37000.37000.370066,900
Apr 08, 20240.38000.38000.37000.38000.380054,300
Apr 05, 20240.37000.37000.37000.37000.370012,300
Apr 04, 20240.38000.38000.37000.38000.380032,500
Apr 03, 20240.37000.38000.37000.38000.380027,500
Apr 02, 20240.38000.38000.37000.37000.370018,300
Apr 01, 20240.39000.39000.38000.38000.380013,300
Mar 28, 20240.37000.37000.37000.37000.3700155,000
Mar 27, 20240.38000.38000.37000.38000.380097,100
Mar 26, 20240.38000.39000.38000.39000.39005,000
Mar 25, 20240.38000.38000.38000.38000.38009,300
Mar 22, 20240.38000.38000.37000.37000.3700397,500
Mar 21, 20240.38000.38000.37000.38000.380040,000
Mar 20, 20240.38000.38000.37000.38000.380089,800
Mar 19, 20240.38000.38000.38000.38000.380018,500
Mar 18, 20240.39000.39000.38000.38000.380088,600
Mar 15, 20240.38000.39000.38000.39000.390028,700
Mar 14, 20240.39000.39000.38000.38000.380067,300
Mar 13, 20240.38000.39000.38000.39000.3900418,000
Mar 12, 20240.39000.39000.38000.38000.380057,100
Mar 11, 20240.40000.40000.39000.39000.390012,500
Mar 08, 20240.39000.39000.38000.39000.390061,400
Mar 07, 20240.38000.38000.38000.38000.380011,300
Mar 06, 20240.38000.38000.38000.38000.3800500
Mar 05, 20240.39000.39000.38000.38000.3800102,300
Mar 04, 20240.40000.40000.39000.39000.390055,400
Mar 01, 20240.40000.41000.40000.40000.400083,200
Feb 29, 20240.40000.40000.40000.40000.400027,000
Feb 28, 20240.40000.40000.39000.39000.390013,000
Feb 27, 20240.40000.40000.40000.40000.400071,300
Feb 26, 20240.41000.41000.40000.40000.400052,500
Feb 23, 20240.40000.40000.40000.40000.400027,300
Feb 22, 20240.40000.40000.39000.40000.4000106,300
Feb 21, 20240.40000.41000.39000.40000.4000111,000
Feb 20, 20240.42000.42000.40000.41000.4100139,800
Feb 16, 20240.41000.42000.41000.41000.4100150,300
Feb 15, 20240.43000.43000.40000.40000.400083,000
Feb 14, 20240.40000.45000.40000.43000.4300620,600
Feb 13, 20240.40000.40000.40000.40000.4000123,200
Feb 12, 20240.40000.40000.39000.39000.390026,500
Feb 09, 20240.40000.40000.40000.40000.400025,400
Feb 08, 20240.39000.40000.38000.40000.400031,000
Feb 07, 20240.38000.40000.37000.39000.390061,000
Feb 06, 20240.37000.38000.37000.38000.380035,700
Feb 05, 20240.39000.39000.38000.38000.380097,600
Feb 02, 20240.38000.39000.38000.39000.390019,500
Feb 01, 20240.39000.39000.39000.39000.39007,500
Jan 31, 20240.38000.40000.38000.39000.390065,700
Jan 30, 20240.39000.39000.38000.39000.390037,800
Jan 29, 20240.40000.41000.39000.39000.390021,000
Jan 26, 20240.40000.40000.40000.40000.400024,700
Jan 25, 20240.41000.41000.39000.39000.3900126,400
Jan 24, 20240.42000.43000.41000.41000.410044,300
Jan 23, 20240.42000.42000.41000.42000.420020,800
Jan 22, 20240.43000.43000.43000.43000.430015,000
Jan 19, 20240.41000.44000.41000.43000.430052,500
Jan 18, 20240.41000.42000.41000.42000.420040,100
Jan 17, 20240.39000.40000.39000.40000.400066,200
Jan 16, 20240.39000.39000.39000.39000.390012,800
Jan 15, 20240.39000.39000.39000.39000.3900-
Jan 12, 20240.39000.39000.39000.39000.390014,800
Jan 11, 20240.39000.40000.39000.39000.39004,000
Jan 10, 20240.39000.39000.39000.39000.39001,600
Jan 09, 20240.39000.39000.39000.39000.3900328,800
Jan 08, 20240.39000.39000.37000.39000.3900129,300
Jan 05, 20240.39000.40000.39000.39000.390070,300
Jan 04, 20240.40000.41000.40000.40000.400084,400
Jan 03, 20240.41000.41000.40000.40000.4000141,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...