STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

As of 03:21PM EST. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Feb 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Feb 01, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	60,500
Jan 31, 2023	0.0500	0.0700	0.0500	0.0700	0.0700	111,100
Jan 30, 2023	0.0500	0.0700	0.0500	0.0600	0.0600	121,700
Jan 27, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	123,000
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jan 20, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	4,600
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jan 18, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	46,000
Jan 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,500
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jan 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Jan 06, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	377,900
Jan 05, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Jan 04, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	63,000
Jan 03, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	97,000
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	96,500
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 23, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	17,000
Dec 22, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	3,000
Dec 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Dec 15, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	16,000
Dec 14, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	130,000
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Dec 12, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Dec 09, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	34,300
Dec 08, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	32,000
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	45,200
Dec 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	13,000
Nov 28, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	131,000
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 24, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	28,800
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Nov 21, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	2,000
Nov 18, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	414,000
Nov 17, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	76,300
Nov 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Nov 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	91,800
Nov 14, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	264,200
Nov 11, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	247,400
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 08, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	164,000
Nov 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	158,000
Nov 04, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	144,500
Nov 03, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	40,000
Nov 02, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	4,000
Nov 01, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	51,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	52,100
Oct 28, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	340,000
Oct 27, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	205,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Oct 21, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	98,200
Oct 20, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	37,500
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Oct 17, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	227,000
Oct 14, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	112,000
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 12, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	7,500
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	134,500
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	80,500
Oct 06, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	13,800
Oct 05, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	533,400
Oct 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	177,000
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	321,000
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	300
Sept 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	560,000
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	154,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,611.47-146.87(-0.71%)

S&P 5004,112.10-24.38(-0.59%)

DOW33,882.48-43.53(-0.13%)

CAD/USD0.7442-0.0026(-0.34%)

CRUDE OIL74.36+0.97(+1.32%)

BTC-CAD30,924.03-37.68(-0.12%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

MedX Health Corp (MDX.V)

S&P/TSX
20,611.47
-146.87(-0.71%)

S&P 500
4,112.10
-24.38(-0.59%)

DOW
33,882.48
-43.53(-0.13%)

CAD/USD
0.7442
-0.0026(-0.34%)

CRUDE OIL
74.36
+0.97(+1.32%)

BTC-CAD
30,924.03
-37.68(-0.12%)