Canada markets open in 5 hours 39 minutes

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5100-0.0300 (-5.56%)
At close: 03:57PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.54000.54000.51000.51000.510014,500
Aug 05, 20220.49000.54000.49000.54000.540021,000
Aug 04, 20220.50000.51000.48000.51000.51008,500
Aug 03, 20220.50000.50000.49000.50000.50006,000
Aug 02, 20220.49000.49000.48000.48000.48001,300
Jul 29, 20220.49000.49000.47000.49000.49004,500
Jul 28, 20220.49000.49000.48000.49000.49001,500
Jul 27, 20220.49000.50000.45000.49000.490015,000
Jul 26, 20220.48000.49000.48000.48000.48003,000
Jul 25, 20220.49000.49000.48000.48000.48001,900
Jul 22, 20220.50000.51000.48000.48000.480020,500
Jul 21, 20220.49000.52000.49000.49000.49003,900
Jul 20, 20220.51000.52000.49000.50000.500038,100
Jul 19, 20220.54000.55000.51000.53000.5300131,500
Jul 18, 20220.52000.52000.52000.52000.52004,700
Jul 15, 20220.49000.51000.49000.50000.500020,500
Jul 14, 20220.50000.52000.50000.50000.5000156,000
Jul 13, 20220.49000.49000.49000.49000.49002,000
Jul 12, 20220.49000.49000.49000.49000.490053,500
Jul 11, 20220.49000.50000.49000.49000.49004,000
Jul 08, 20220.49000.49000.49000.49000.4900500
Jul 07, 20220.48000.49000.47000.49000.490026,500
Jul 06, 20220.50000.51000.49000.49000.490039,500
Jul 05, 20220.48000.50000.48000.49000.490027,500
Jul 04, 20220.51000.51000.50000.50000.500027,600
Jun 30, 20220.47000.50000.45000.50000.500032,000
Jun 29, 20220.48000.49000.48000.49000.49006,500
Jun 28, 20220.46000.48000.46000.48000.480031,000
Jun 27, 20220.44000.46000.44000.45000.450013,500
Jun 24, 20220.46000.47000.42000.44000.4400122,300
Jun 23, 20220.49000.49000.45000.46000.4600210,600
Jun 22, 20220.48000.48000.47000.48000.480015,500
Jun 21, 20220.50000.50000.50000.50000.5000-
Jun 20, 20220.50000.50000.50000.50000.50002,000
Jun 17, 20220.50000.50000.50000.50000.50001,000
Jun 16, 20220.49000.49000.47000.48000.48009,500
Jun 15, 20220.50000.50000.49000.49000.490025,200
Jun 14, 20220.50000.50000.49000.50000.500022,400
Jun 13, 20220.52000.52000.48000.50000.500040,200
Jun 10, 20220.53000.53000.52000.52000.520047,500
Jun 09, 20220.53000.55000.53000.55000.55006,500
Jun 08, 20220.53000.54000.52000.53000.530029,500
Jun 07, 20220.55000.55000.53000.53000.530027,000
Jun 06, 20220.54000.55000.53000.54000.540019,000
Jun 03, 20220.54000.55000.53000.55000.550036,900
Jun 02, 20220.56000.56000.56000.56000.5600500
Jun 01, 20220.55000.56000.55000.56000.56001,700
May 31, 20220.56000.56000.55000.56000.56006,500
May 30, 20220.55000.57000.55000.56000.56009,800
May 27, 20220.57000.57000.54000.57000.5700168,000
May 26, 20220.54000.57000.53000.57000.570029,500
May 25, 20220.53000.54000.53000.53000.530027,000
May 24, 20220.53000.53000.52000.52000.520010,000
May 20, 20220.54000.54000.52000.52000.520041,200
May 19, 20220.51000.52000.51000.51000.510037,100
May 18, 20220.49000.51000.49000.50000.500078,600
May 17, 20220.47000.49000.46000.49000.490075,000
May 16, 20220.46000.46000.43000.45000.450056,700
May 13, 20220.46000.48000.45000.47000.4700125,100
May 12, 20220.48000.48000.45000.46000.460074,700
May 11, 20220.49000.49000.47000.48000.480087,800
May 10, 20220.48000.49000.47000.49000.4900136,600
May 09, 20220.49000.49000.48000.48000.480018,200
May 06, 20220.49000.50000.47000.50000.500076,100
May 05, 20220.50000.50000.48000.49000.490086,600
May 04, 20220.52000.52000.49000.50000.5000110,400
May 03, 20220.51000.51000.51000.51000.51001,000
May 02, 20220.54000.54000.50000.52000.5200144,300
Apr 29, 20220.52000.53000.51000.53000.530098,000
Apr 28, 20220.54000.54000.52000.52000.52006,800
Apr 27, 20220.53000.53000.50000.52000.520068,100
Apr 26, 20220.55000.55000.52000.52000.520045,200
Apr 25, 20220.54000.55000.50000.55000.550090,300
Apr 22, 20220.53000.55000.52000.53000.530057,600
Apr 21, 20220.55000.55000.54000.54000.540014,900
Apr 20, 20220.55000.56000.55000.55000.550037,000
Apr 19, 20220.55000.56000.53000.55000.550092,800
Apr 18, 20220.56000.56000.54000.55000.550055,100
Apr 14, 20220.58000.58000.58000.58000.58001,000
Apr 13, 20220.60000.60000.55000.58000.580021,500
Apr 12, 20220.60000.60000.55000.58000.580053,100
Apr 11, 20220.59000.59000.55000.58000.580026,300
Apr 08, 20220.60000.60000.59000.59000.590028,000
Apr 07, 20220.62000.62000.55000.58000.5800176,400
Apr 06, 20220.62000.63000.62000.63000.630083,600
Apr 05, 20220.65000.65000.64000.64000.640048,500
Apr 04, 20220.65000.69000.65000.65000.6500116,700
Apr 01, 20220.61000.64000.60000.64000.640085,300
Mar 31, 20220.60000.60000.58000.60000.600062,500
Mar 30, 20220.56000.59000.56000.59000.590038,000
Mar 29, 20220.56000.58000.55000.56000.560026,100
Mar 28, 20220.56000.58000.56000.56000.560050,800
Mar 25, 20220.56000.56000.54000.55000.550020,500
Mar 24, 20220.55000.56000.53000.56000.560012,000
Mar 23, 20220.55000.56000.55000.55000.550062,100
Mar 22, 20220.53000.55000.52000.55000.550041,400
Mar 21, 20220.52000.52000.51000.51000.510040,400
Mar 18, 20220.52000.54000.52000.53000.530023,600
Mar 17, 20220.52000.52000.51000.52000.520031,700
Mar 16, 20220.53000.53000.51000.52000.520024,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...