STOCKS HOLD GAINS BUT BANKING WORRIES LINGER

Regional bank stocks trading higher on Silicon Valley Bank buyout news

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3650

+0.0050

(+1.39%)

As of 03:53PM EDT. Market open.

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.3700	0.3700	0.3550	0.3650	0.3650	126,000
Mar 24, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Mar 23, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 22, 2023	0.3800	0.3800	0.3500	0.3700	0.3700	574,500
Mar 21, 2023	0.3700	0.3800	0.3700	0.3700	0.3700	23,000
Mar 20, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	45,800
Mar 17, 2023	0.3700	0.3800	0.3500	0.3600	0.3600	112,000
Mar 16, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	23,000
Mar 15, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	66,600
Mar 14, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	5,000
Mar 13, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	5,800
Mar 10, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Mar 09, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	15,600
Mar 08, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	49,700
Mar 07, 2023	0.3400	0.3700	0.3400	0.3500	0.3500	28,500
Mar 06, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	40,500
Mar 03, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	50,500
Mar 02, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	57,900
Mar 01, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	24,600
Feb 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	11,000
Feb 27, 2023	0.3500	0.3700	0.3400	0.3500	0.3500	24,600
Feb 24, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	87,500
Feb 23, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	14,800
Feb 22, 2023	0.3900	0.3900	0.3500	0.3700	0.3700	262,500
Feb 21, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	22,200
Feb 17, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	58,000
Feb 16, 2023	0.3700	0.4000	0.3700	0.4000	0.4000	41,000
Feb 15, 2023	0.3200	0.3800	0.3200	0.3800	0.3800	204,800
Feb 14, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	88,900
Feb 13, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	102,700
Feb 10, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	76,600
Feb 09, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	191,800
Feb 08, 2023	0.3500	0.3500	0.3300	0.3500	0.3500	63,000
Feb 07, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	70,700
Feb 06, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	29,100
Feb 03, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	25,800
Feb 02, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	36,900
Feb 01, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	14,600
Jan 31, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	27,300
Jan 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	32,300
Jan 27, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	28,300
Jan 26, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	55,600
Jan 25, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	42,000
Jan 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,900
Jan 23, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	6,000
Jan 20, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	19,500
Jan 19, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	20,300
Jan 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	12,000
Jan 17, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	25,600
Jan 16, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	41,500
Jan 13, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	22,700
Jan 12, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	6,000
Jan 11, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	600
Jan 10, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	14,500
Jan 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	9,700
Jan 06, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	28,000
Jan 05, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	12,000
Jan 04, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	25,000
Jan 03, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	11,500
Dec 30, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	14,800
Dec 29, 2022	0.4100	0.4100	0.3800	0.4000	0.4000	27,800
Dec 28, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	252,500
Dec 23, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	89,000
Dec 22, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	74,500
Dec 21, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	16,500
Dec 20, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	27,600
Dec 19, 2022	0.4300	0.4500	0.4300	0.4400	0.4400	17,600
Dec 16, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	12,500
Dec 15, 2022	0.4400	0.4400	0.4200	0.4200	0.4200	15,500
Dec 14, 2022	0.4100	0.4400	0.4100	0.4400	0.4400	70,500
Dec 13, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	40,500
Dec 12, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	44,000
Dec 09, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	12,000
Dec 08, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	202,500
Dec 07, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	62,300
Dec 06, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	16,000
Dec 05, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	12,500
Dec 02, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	62,300
Dec 01, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	48,000
Nov 30, 2022	0.4600	0.4600	0.4300	0.4600	0.4600	142,900
Nov 29, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	51,000
Nov 28, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	68,500
Nov 25, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	19,800
Nov 24, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	44,500
Nov 23, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	11,300
Nov 22, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	7,500
Nov 21, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	24,000
Nov 18, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	47,000
Nov 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	17,100
Nov 16, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	13,500
Nov 15, 2022	0.4800	0.4900	0.4800	0.4800	0.4800	36,500
Nov 14, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	26,000
Nov 11, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	33,600
Nov 10, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	47,000
Nov 09, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	600
Nov 08, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	15,500
Nov 07, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	19,600
Nov 04, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	25,500
Nov 03, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	19,500
Nov 02, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.55+119.06(+0.61%)

S&P 5003,977.30+6.31(+0.16%)

DOW32,433.14+195.61(+0.61%)

CAD/USD0.7322+0.0046(+0.64%)

CRUDE OIL72.88+3.62(+5.23%)

Bitcoin CAD36,938.53-1,123.64(-2.95%)

STOCKS HOLD GAINS BUT BANKING WORRIES LINGER

Microbix Biosystems Inc. (MBX.TO)

S&P/TSX
19,620.55
+119.06(+0.61%)

S&P 500
3,977.30
+6.31(+0.16%)

DOW
32,433.14
+195.61(+0.61%)

CAD/USD
0.7322
+0.0046(+0.64%)

CRUDE OIL
72.88
+3.62(+5.23%)

Bitcoin CAD
36,938.53
-1,123.64(-2.95%)