STOCKS EXTEND LOSSES AS JITTERS REMAIN; S&P 500 HITS NEW LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 01:46PM EDT. Market open.

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	250
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
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,600
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Sept 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 01, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	36,000
Aug 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	157,900
Aug 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Aug 25, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	26,000
Aug 24, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	77,000
Aug 23, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	121,300
Aug 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 18, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	21,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 16, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	93,000
Aug 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
Aug 12, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	410,600
Aug 11, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	78,000
Aug 10, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	494,000
Aug 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	55,600
Aug 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Aug 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	105,000
Aug 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	124,300
Aug 03, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	117,600
Aug 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,200
Jul 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	166,500
Jul 27, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	105,000
Jul 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	10,000
Jul 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Jul 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	264,000
Jul 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	101,000
Jul 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	103,400
Jul 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Jul 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Jul 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	164,000
Jul 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	240,000
Jul 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	672,000
Jul 05, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	71,000
Jul 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	315,000
Jun 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jun 29, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	104,000
Jun 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 27, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	62,000
Jun 24, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	212,000
Jun 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	277,000
Jun 22, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	7,200
Jun 21, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	41,000
Jun 20, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	8,000
Jun 17, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	16,000
Jun 16, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	914,000
Jun 15, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	143,600
Jun 14, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	238,000
Jun 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	89,700
Jun 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jun 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jun 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	120,000
Jun 06, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	31,000
Jun 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,200
Jun 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
May 31, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	122,000
May 30, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	26,500
May 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	375,100
May 25, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	237,000
May 24, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	428,200
May 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	73,000
May 19, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	331,000
May 18, 2022	0.0700	0.0700	0.0500	0.0600	0.0600	300,500
May 17, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 16, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	46,000
May 13, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	31,000
May 12, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	113,300
May 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,000
May 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
May 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
May 06, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	5,000
May 05, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
May 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	61,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,266.39-60.65(-0.33%)

S&P 5003,627.87-27.17(-0.74%)

DOW28,990.38-270.43(-0.92%)

CAD/USD0.7282+0.0000(+0.01%)

CRUDE OIL78.63+1.92(+2.50%)

BTC-CAD26,074.63-291.56(-1.11%)

STOCKS EXTEND LOSSES AS JITTERS REMAIN; S&P 500 HITS NEW LOW

MedX Health Corp (MDX.V)

S&P/TSX
18,266.39
-60.65(-0.33%)

S&P 500
3,627.87
-27.17(-0.74%)

DOW
28,990.38
-270.43(-0.92%)

CAD/USD
0.7282
+0.0000(+0.01%)

CRUDE OIL
78.63
+1.92(+2.50%)

BTC-CAD
26,074.63
-291.56(-1.11%)