Canada markets open in 19 minutes

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4350-0.0150 (-3.33%)
At close: 02:12PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.45000.45000.44000.44000.440012,500
Dec 02, 20220.44000.45000.44000.45000.450062,300
Dec 01, 20220.45000.46000.44000.45000.450048,000
Nov 30, 20220.46000.46000.43000.46000.4600142,900
Nov 29, 20220.46000.47000.45000.46000.460051,000
Nov 28, 20220.48000.48000.46000.46000.460068,500
Nov 25, 20220.47000.48000.47000.48000.480019,800
Nov 24, 20220.48000.48000.47000.47000.470044,500
Nov 23, 20220.48000.48000.48000.48000.480011,300
Nov 22, 20220.47000.48000.47000.48000.48007,500
Nov 21, 20220.47000.47000.47000.47000.470024,000
Nov 18, 20220.48000.48000.47000.47000.470047,000
Nov 17, 20220.48000.48000.48000.48000.480017,100
Nov 16, 20220.49000.49000.48000.48000.480013,500
Nov 15, 20220.48000.49000.48000.48000.480036,500
Nov 14, 20220.49000.49000.48000.48000.480026,000
Nov 11, 20220.49000.49000.48000.48000.480033,600
Nov 10, 20220.49000.50000.48000.48000.480047,000
Nov 09, 20220.49000.49000.49000.49000.4900600
Nov 08, 20220.49000.50000.49000.50000.500015,500
Nov 07, 20220.50000.50000.48000.48000.480019,600
Nov 04, 20220.50000.50000.49000.49000.490025,500
Nov 03, 20220.50000.50000.49000.49000.490019,500
Nov 02, 20220.50000.51000.50000.50000.50006,000
Nov 01, 20220.50000.50000.50000.50000.50002,400
Oct 31, 20220.50000.50000.50000.50000.500018,000
Oct 28, 20220.50000.50000.49000.50000.500017,500
Oct 27, 20220.48000.49000.48000.49000.4900137,400
Oct 26, 20220.50000.50000.49000.49000.49001,500
Oct 25, 20220.50000.50000.49000.49000.490023,200
Oct 24, 20220.49000.50000.49000.50000.500024,500
Oct 21, 20220.50000.50000.50000.50000.500011,000
Oct 20, 20220.49000.50000.49000.50000.500011,500
Oct 19, 20220.49000.49000.49000.49000.490012,400
Oct 18, 20220.49000.50000.49000.50000.500015,500
Oct 17, 20220.49000.50000.48000.48000.480010,300
Oct 14, 20220.50000.50000.47000.47000.470052,300
Oct 13, 20220.50000.50000.48000.50000.500029,000
Oct 12, 20220.50000.50000.49000.50000.500010,000
Oct 11, 20220.49000.50000.48000.48000.480056,100
Oct 07, 20220.50000.51000.50000.51000.51009,500
Oct 06, 20220.50000.50000.50000.50000.5000253,500
Oct 05, 20220.51000.51000.51000.51000.510014,500
Oct 04, 20220.50000.51000.50000.51000.510030,100
Oct 03, 20220.50000.52000.50000.50000.500031,500
Sept 30, 20220.50000.51000.50000.51000.51008,000
Sept 29, 20220.52000.52000.50000.50000.500033,500
Sept 28, 20220.51000.52000.51000.52000.520014,500
Sept 27, 20220.48000.51000.48000.49000.4900102,500
Sept 26, 20220.50000.50000.48000.48000.480016,500
Sept 23, 20220.50000.50000.50000.50000.500037,500
Sept 22, 20220.51000.51000.50000.50000.50002,300
Sept 21, 20220.50000.50000.50000.50000.5000-
Sept 20, 20220.51000.51000.50000.50000.5000183,800
Sept 19, 20220.53000.53000.52000.53000.53005,000
Sept 16, 20220.52000.53000.52000.53000.53006,500
Sept 15, 20220.54000.54000.50000.54000.540041,600
Sept 14, 20220.53000.53000.53000.53000.53001,000
Sept 13, 20220.54000.54000.52000.53000.530029,900
Sept 12, 20220.55000.55000.53000.54000.540019,000
Sept 09, 20220.51000.54000.51000.54000.540065,500
Sept 08, 20220.50000.52000.50000.52000.520038,100
Sept 07, 20220.51000.51000.50000.51000.5100275,000
Sept 06, 20220.53000.53000.50000.50000.500016,300
Sept 02, 20220.54000.54000.53000.53000.530011,100
Sept 01, 20220.53000.54000.53000.54000.54001,500
Aug 31, 20220.51000.54000.50000.54000.540042,500
Aug 30, 20220.51000.54000.51000.54000.540017,500
Aug 29, 20220.51000.54000.51000.53000.53008,800
Aug 26, 20220.53000.53000.50000.50000.500059,000
Aug 25, 20220.52000.54000.52000.53000.530072,000
Aug 24, 20220.53000.53000.51000.51000.51002,000
Aug 23, 20220.52000.53000.52000.52000.52007,500
Aug 22, 20220.50000.52000.50000.51000.510038,800
Aug 19, 20220.52000.52000.50000.51000.510057,300
Aug 18, 20220.52000.53000.51000.53000.530019,500
Aug 17, 20220.52000.53000.51000.52000.520013,000
Aug 16, 20220.50000.52000.50000.52000.520019,500
Aug 15, 20220.50000.52000.50000.52000.520016,700
Aug 12, 20220.50000.52000.50000.52000.52009,500
Aug 11, 20220.52000.52000.50000.52000.520041,000
Aug 10, 20220.50000.55000.50000.51000.5100199,500
Aug 09, 20220.52000.52000.49000.50000.50007,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...