Canada markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.16000.16000.15000.15000.1500117,500
May 05, 20210.16000.16000.16000.16000.1600118,500
May 04, 20210.16000.17000.15000.16000.1600360,000
May 03, 20210.17000.17000.16000.17000.170080,600
Apr. 30, 20210.16000.17000.16000.17000.1700109,300
Apr. 29, 20210.17000.18000.15000.17000.1700748,900
Apr. 28, 20210.19000.19000.18000.19000.190024,300
Apr. 27, 20210.19000.19000.19000.19000.19006,300
Apr. 26, 20210.17000.19000.17000.19000.190046,100
Apr. 23, 20210.19000.19000.17000.18000.1800299,500
Apr. 22, 20210.20000.20000.18000.19000.190010,900
Apr. 21, 20210.19000.20000.18000.19000.1900136,500
Apr. 20, 20210.19000.19000.19000.19000.19001,000
Apr. 19, 20210.18000.19000.18000.19000.1900102,500
Apr. 16, 20210.18000.19000.17000.19000.1900235,500
Apr. 15, 20210.19000.19000.16000.18000.1800235,300
Apr. 14, 20210.19000.19000.18000.18000.180016,200
Apr. 13, 20210.19000.19000.18000.19000.190017,100
Apr. 12, 20210.19000.19000.19000.19000.190093,800
Apr. 09, 20210.19000.19000.19000.19000.190038,500
Apr. 08, 20210.19000.19000.18000.19000.190035,400
Apr. 07, 20210.19000.19000.19000.19000.190066,600
Apr. 06, 20210.18000.20000.18000.19000.1900214,800
Apr. 05, 20210.19000.19000.16000.18000.1800587,700
Apr. 01, 20210.18000.19000.18000.19000.1900100,400
Mar. 31, 20210.20000.20000.18000.19000.1900290,700
Mar. 30, 20210.20000.20000.20000.20000.200010,000
Mar. 29, 20210.20000.20000.19000.19000.190039,900
Mar. 26, 20210.20000.20000.19000.19000.1900302,700
Mar. 25, 20210.20000.21000.19000.20000.2000169,000
Mar. 24, 20210.21000.21000.20000.21000.2100109,200
Mar. 23, 20210.21000.21000.20000.21000.2100171,100
Mar. 22, 20210.22000.22000.20000.21000.2100172,700
Mar. 19, 20210.22000.22000.19000.21000.2100567,500
Mar. 18, 20210.22000.22000.22000.22000.220035,000
Mar. 17, 20210.22000.22000.21000.22000.2200114,400
Mar. 16, 20210.24000.24000.21000.22000.2200145,600
Mar. 15, 20210.23000.23000.22000.23000.2300186,400
Mar. 12, 20210.24000.24000.22000.23000.2300165,400
Mar. 11, 20210.24000.25000.23000.24000.2400610,500
Mar. 10, 20210.23000.24000.22000.23000.2300573,600
Mar. 09, 20210.24000.24000.21000.23000.2300166,400
Mar. 08, 20210.20000.24000.20000.23000.2300320,600
Mar. 05, 20210.20000.20000.18000.20000.2000359,200
Mar. 04, 20210.21000.21000.18000.21000.2100637,400
Mar. 03, 20210.21000.21000.19000.21000.2100538,000
Mar. 02, 20210.23000.23000.21000.21000.2100136,900
Mar. 01, 20210.24000.24000.22000.23000.2300347,500
Feb. 26, 20210.23000.24000.23000.24000.2400142,900
Feb. 25, 20210.23000.26000.23000.23000.23001,051,400
Feb. 24, 20210.22000.23000.20000.23000.2300825,500
Feb. 23, 20210.24000.24000.21000.23000.2300372,100
Feb. 22, 20210.23000.25000.20000.24000.24001,562,600
Feb. 19, 20210.18000.24000.18000.24000.24002,822,400
Feb. 18, 20210.16000.18000.16000.18000.1800927,900
Feb. 17, 20210.17000.18000.15000.16000.16001,269,100
Feb. 16, 20210.14000.17000.13000.17000.17001,212,300
Feb. 12, 20210.14000.14000.13000.14000.140097,600
Feb. 11, 20210.14000.14000.13000.14000.1400214,700
Feb. 10, 20210.14000.14000.14000.14000.140082,100
Feb. 09, 20210.14000.14000.13000.14000.1400450,300
Feb. 08, 20210.13000.13000.12000.13000.1300239,500
Feb. 05, 20210.12000.13000.12000.13000.1300158,300
Feb. 04, 20210.13000.13000.12000.13000.1300105,500
Feb. 03, 20210.13000.13000.12000.12000.1200115,900
Feb. 02, 20210.13000.13000.12000.12000.1200546,400
Feb. 01, 20210.13000.14000.13000.14000.1400194,900
Jan. 29, 20210.14000.14000.13000.14000.1400223,800
Jan. 28, 20210.14000.14000.14000.14000.1400277,200
Jan. 27, 20210.13000.14000.13000.14000.14001,031,600
Jan. 26, 20210.13000.13000.13000.13000.1300161,500
Jan. 25, 20210.14000.14000.13000.13000.1300439,900
Jan. 22, 20210.14000.14000.13000.14000.1400432,200
Jan. 21, 20210.14000.14000.13000.14000.14001,406,400
Jan. 20, 20210.12000.14000.12000.14000.14001,065,400
Jan. 19, 20210.12000.13000.12000.13000.1300379,500
Jan. 18, 20210.12000.12000.11000.12000.1200713,300
Jan. 15, 20210.12000.12000.11000.12000.1200587,500
Jan. 14, 20210.11000.12000.11000.12000.120052,000
Jan. 13, 20210.11000.12000.11000.11000.1100275,500
Jan. 12, 20210.11000.12000.11000.12000.1200138,000
Jan. 11, 20210.12000.12000.11000.11000.110049,000
Jan. 08, 20210.11000.12000.11000.11000.1100318,700
Jan. 07, 20210.11000.12000.11000.12000.1200228,000
Jan. 06, 20210.12000.12000.11000.11000.1100226,600
Jan. 05, 20210.12000.12000.11000.11000.110068,400
Jan. 04, 20210.12000.12000.11000.11000.110030,100
Dec. 31, 20200.12000.12000.12000.12000.120014,000
Dec. 30, 20200.12000.12000.11000.12000.1200245,300
Dec. 29, 20200.11000.12000.11000.12000.120087,500
Dec. 24, 20200.11000.12000.11000.11000.110085,600
Dec. 23, 20200.11000.12000.11000.12000.1200118,500
Dec. 22, 20200.11000.12000.11000.12000.120062,600
Dec. 21, 20200.12000.12000.11000.12000.1200755,900
Dec. 18, 20200.12000.12000.12000.12000.1200133,500
Dec. 17, 20200.13000.13000.12000.12000.1200127,400
Dec. 16, 20200.12000.13000.12000.12000.1200578,200
Dec. 15, 20200.12000.13000.12000.12000.1200290,300
Dec. 14, 20200.11000.12000.11000.12000.1200551,300
Dec. 11, 20200.11000.11000.11000.11000.1100260,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...