Canada markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550+0.0050 (+10.00%)
At close: 02:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.05000.06000.05000.06000.0600212,000
Jun 23, 20220.05000.05000.05000.05000.0500277,000
Jun 22, 20220.05000.06000.05000.06000.06007,200
Jun 21, 20220.06000.06000.05000.05000.050041,000
Jun 20, 20220.06000.06000.05000.06000.06008,000
Jun 17, 20220.05000.06000.05000.06000.060016,000
Jun 16, 20220.06000.06000.05000.05000.0500914,000
Jun 15, 20220.05000.06000.05000.06000.0600143,600
Jun 14, 20220.05000.06000.05000.06000.0600238,000
Jun 13, 20220.05000.05000.05000.05000.050089,700
Jun 10, 20220.06000.06000.06000.06000.0600-
Jun 09, 20220.06000.06000.06000.06000.06003,000
Jun 08, 20220.05000.05000.05000.05000.0500500
Jun 07, 20220.05000.05000.05000.05000.0500120,000
Jun 06, 20220.06000.06000.05000.06000.060031,000
Jun 03, 20220.05000.05000.05000.05000.05007,200
Jun 02, 20220.05000.05000.05000.05000.050020,000
Jun 01, 20220.05000.05000.05000.05000.050042,000
May 31, 20220.06000.06000.05000.05000.0500122,000
May 30, 20220.06000.06000.05000.05000.050026,500
May 27, 20220.06000.06000.06000.06000.06001,000
May 26, 20220.06000.06000.06000.06000.0600375,100
May 25, 20220.05000.06000.05000.06000.0600237,000
May 24, 20220.05000.06000.05000.06000.0600428,200
May 20, 20220.06000.06000.06000.06000.060073,000
May 19, 20220.06000.06000.05000.06000.0600331,000
May 18, 20220.07000.07000.05000.06000.0600300,500
May 17, 20220.07000.07000.07000.07000.0700-
May 16, 20220.07000.07000.06000.07000.070046,000
May 13, 20220.07000.07000.07000.07000.070031,000
May 12, 20220.06000.07000.06000.07000.0700113,300
May 11, 20220.06000.06000.06000.06000.060029,000
May 10, 20220.06000.06000.06000.06000.06002,500
May 09, 20220.07000.07000.07000.07000.07001,000
May 06, 20220.06000.07000.06000.07000.07005,000
May 05, 20220.07000.07000.07000.07000.07001,000
May 04, 20220.06000.06000.06000.06000.060061,000
May 03, 20220.07000.07000.06000.06000.0600158,600
May 02, 20220.07000.07000.06000.06000.0600259,000
Apr 29, 20220.07000.07000.07000.07000.070037,000
Apr 28, 20220.07000.07000.07000.07000.070025,300
Apr 27, 20220.07000.07000.07000.07000.0700-
Apr 26, 20220.07000.07000.06000.07000.070020,000
Apr 25, 20220.07000.07000.07000.07000.070015,500
Apr 22, 20220.07000.07000.07000.07000.07001,200
Apr 21, 20220.07000.07000.07000.07000.070038,000
Apr 20, 20220.07000.07000.07000.07000.070020,100
Apr 19, 20220.07000.07000.07000.07000.0700-
Apr 18, 20220.07000.07000.06000.07000.070013,000
Apr 14, 20220.07000.07000.06000.06000.060021,000
Apr 13, 20220.07000.07000.06000.07000.0700124,000
Apr 12, 20220.07000.07000.07000.07000.070027,000
Apr 11, 20220.07000.07000.07000.07000.070011,000
Apr 08, 20220.07000.07000.07000.07000.0700-
Apr 07, 20220.07000.07000.07000.07000.07001,000
Apr 06, 20220.07000.07000.07000.07000.0700-
Apr 05, 20220.07000.07000.07000.07000.070068,700
Apr 04, 20220.08000.08000.07000.07000.0700321,800
Apr 01, 20220.07000.08000.07000.07000.0700533,800
Mar 31, 20220.08000.08000.08000.08000.08009,800
Mar 30, 20220.08000.08000.07000.08000.080083,000
Mar 29, 20220.08000.08000.07000.07000.0700382,500
Mar 28, 20220.07000.08000.07000.08000.080026,700
Mar 25, 20220.08000.08000.07000.08000.0800481,400
Mar 24, 20220.08000.08000.08000.08000.080022,100
Mar 23, 20220.09000.09000.08000.08000.08003,500
Mar 22, 20220.08000.09000.08000.08000.0800136,100
Mar 21, 20220.09000.09000.09000.09000.09002,000
Mar 18, 20220.09000.09000.09000.09000.0900-
Mar 17, 20220.08000.09000.08000.09000.090018,000
Mar 16, 20220.08000.08000.08000.08000.080021,600
Mar 15, 20220.09000.09000.08000.08000.0800445,400
Mar 14, 20220.09000.09000.09000.09000.0900102,300
Mar 11, 20220.08000.09000.08000.08000.0800508,600
Mar 10, 20220.09000.09000.08000.09000.090042,000
Mar 09, 20220.09000.09000.09000.09000.0900141,000
Mar 08, 20220.09000.09000.08000.09000.0900207,500
Mar 07, 20220.08000.09000.08000.08000.080065,000
Mar 04, 20220.08000.08000.08000.08000.0800182,500
Mar 03, 20220.09000.09000.09000.09000.09002,000
Mar 02, 20220.08000.09000.08000.09000.0900205,600
Mar 01, 20220.08000.08000.08000.08000.0800224,500
Feb 28, 20220.07000.08000.07000.08000.0800449,800
Feb 25, 20220.07000.07000.07000.07000.070021,500
Feb 24, 20220.07000.07000.07000.07000.070095,100
Feb 23, 20220.07000.08000.07000.08000.0800143,000
Feb 22, 20220.08000.08000.07000.08000.080012,000
Feb 18, 20220.08000.08000.08000.08000.08004,000
Feb 17, 20220.08000.08000.07000.08000.080038,900
Feb 16, 20220.08000.08000.08000.08000.0800108,000
Feb 15, 20220.08000.08000.07000.08000.080022,200
Feb 14, 20220.07000.08000.07000.08000.080092,000
Feb 11, 20220.07000.07000.07000.07000.070051,000
Feb 10, 20220.08000.08000.08000.08000.08005,100
Feb 09, 20220.08000.08000.08000.08000.0800-
Feb 08, 20220.07000.08000.07000.08000.080011,500
Feb 07, 20220.08000.08000.07000.08000.080028,500
Feb 04, 20220.07000.08000.07000.07000.0700209,300
Feb 03, 20220.08000.08000.07000.08000.0800148,700
Feb 02, 20220.07000.08000.07000.08000.080058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...