Canada markets open in 4 hours 26 minutes

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
At close: 03:10PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 20240.39000.40000.39000.39000.390036,000
Dec 29, 20230.39000.39000.39000.39000.390040,000
Dec 28, 20230.38000.39000.38000.38000.380010,500
Dec 27, 20230.36000.39000.36000.38000.380057,300
Dec 22, 20230.36000.37000.36000.36000.360020,300
Dec 21, 20230.36000.37000.35000.35000.3500129,500
Dec 20, 20230.38000.38000.38000.38000.380032,300
Dec 19, 20230.39000.39000.38000.38000.380069,700
Dec 18, 20230.38000.40000.38000.40000.400093,900
Dec 15, 20230.37000.37000.37000.37000.3700-
Dec 14, 20230.38000.38000.37000.37000.370066,400
Dec 13, 20230.38000.38000.37000.38000.380070,800
Dec 12, 20230.36000.37000.36000.37000.370053,600
Dec 11, 20230.35000.37000.35000.35000.3500118,900
Dec 08, 20230.34000.35000.34000.35000.35008,800
Dec 07, 20230.34000.34000.33000.34000.340027,000
Dec 06, 20230.36000.36000.35000.35000.350077,000
Dec 05, 20230.32000.34000.32000.34000.340096,000
Dec 04, 20230.29000.32000.28000.32000.3200101,000
Dec 01, 20230.31000.31000.30000.30000.300037,000
Nov 30, 20230.28000.30000.28000.30000.300049,000
Nov 29, 20230.29000.29000.28000.28000.280066,500
Nov 28, 20230.28000.28000.28000.28000.2800700
Nov 27, 20230.30000.30000.28000.28000.280047,200
Nov 24, 20230.28000.28000.28000.28000.28005,900
Nov 23, 20230.28000.28000.28000.28000.2800500
Nov 22, 20230.28000.28000.27000.28000.280070,500
Nov 21, 20230.30000.30000.28000.29000.290012,500
Nov 20, 20230.33000.33000.30000.30000.3000235,200
Nov 17, 20230.30000.32000.30000.31000.3100568,500
Nov 16, 20230.25000.33000.25000.29000.2900791,000
Nov 15, 20230.24000.24000.24000.24000.240016,000
Nov 14, 20230.24000.25000.24000.25000.250015,300
Nov 13, 20230.24000.24000.24000.24000.24002,000
Nov 10, 20230.25000.25000.23000.24000.2400132,100
Nov 09, 20230.25000.26000.25000.25000.250012,000
Nov 08, 20230.26000.26000.26000.26000.26001,000
Nov 07, 20230.26000.26000.26000.26000.2600-
Nov 06, 20230.26000.27000.26000.26000.260052,000
Nov 03, 20230.26000.26000.24000.26000.2600155,500
Nov 02, 20230.27000.27000.25000.25000.2500457,000
Nov 01, 20230.27000.27000.27000.27000.270039,000
Oct 31, 20230.28000.28000.27000.27000.27003,500
Oct 30, 20230.28000.28000.28000.28000.280011,500
Oct 27, 20230.28000.28000.28000.28000.2800122,000
Oct 26, 20230.29000.29000.29000.29000.2900-
Oct 25, 20230.29000.29000.28000.29000.290077,000
Oct 24, 20230.29000.29000.29000.29000.2900500
Oct 23, 20230.29000.29000.29000.29000.29001,500
Oct 20, 20230.30000.30000.29000.29000.29006,500
Oct 19, 20230.29000.29000.28000.29000.290044,000
Oct 18, 20230.30000.30000.30000.30000.3000-
Oct 17, 20230.30000.30000.30000.30000.3000-
Oct 16, 20230.30000.30000.30000.30000.300024,500
Oct 13, 20230.28000.28000.28000.28000.280011,500
Oct 12, 20230.29000.29000.28000.28000.280011,500
Oct 11, 20230.30000.30000.28000.29000.290083,500
Oct 10, 20230.30000.30000.29000.30000.300016,000
Oct 06, 20230.30000.30000.30000.30000.300037,000
Oct 05, 20230.30000.30000.30000.30000.3000123,000
Oct 04, 20230.29000.30000.28000.30000.30002,000
Oct 03, 20230.28000.29000.28000.29000.2900171,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...