Canada markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0250 (+12.50%)
At close: 3:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.20000.24000.20000.22500.2250320,647
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
Dec. 10, 20200.11000.11000.11000.11000.1100330,800
Dec. 09, 20200.11000.11000.11000.11000.1100269,200
Dec. 08, 20200.12000.12000.11000.11000.1100601,000
Dec. 07, 20200.12000.12000.11000.12000.1200115,500
Dec. 04, 20200.12000.12000.12000.12000.120090,000
Dec. 03, 20200.12000.12000.11000.11000.110042,700
Dec. 02, 20200.12000.12000.11000.12000.120088,500
Dec. 01, 20200.12000.12000.11000.12000.1200140,000
Nov. 30, 20200.11000.12000.11000.12000.1200187,300
Nov. 27, 20200.12000.12000.11000.12000.120025,800
Nov. 26, 20200.12000.12000.11000.12000.120016,400
Nov. 25, 20200.12000.13000.12000.12000.1200305,400
Nov. 24, 20200.12000.12000.12000.12000.1200157,000
Nov. 23, 20200.13000.13000.12000.12000.1200118,400
Nov. 20, 20200.13000.13000.12000.13000.1300425,500
Nov. 19, 20200.12000.13000.12000.13000.130058,200
Nov. 18, 20200.13000.13000.12000.13000.1300143,000
Nov. 17, 20200.12000.13000.12000.13000.130059,000
Nov. 16, 20200.12000.12000.12000.12000.120080,300
Nov. 13, 20200.13000.13000.12000.13000.1300385,500
Nov. 12, 20200.12000.13000.12000.13000.1300148,500
Nov. 11, 20200.12000.12000.12000.12000.1200160,200
Nov. 10, 20200.13000.13000.12000.12000.120080,000
Nov. 09, 20200.12000.13000.12000.13000.130059,500
Nov. 06, 20200.12000.12000.12000.12000.12002,000
Nov. 05, 20200.12000.12000.12000.12000.120014,000
Nov. 04, 20200.12000.12000.11000.12000.1200156,200
Nov. 03, 20200.13000.13000.12000.12000.120047,500
Nov. 02, 20200.12000.13000.12000.12000.120031,500
Oct. 30, 20200.12000.13000.12000.13000.1300475,000
Oct. 29, 20200.12000.13000.12000.12000.120075,500
Oct. 28, 20200.13000.13000.10000.12000.1200810,500
Oct. 27, 20200.12000.13000.12000.13000.130096,000
Oct. 26, 20200.12000.12000.12000.12000.1200242,500
Oct. 23, 20200.12000.13000.12000.12000.1200358,500
Oct. 22, 20200.11000.14000.11000.13000.13001,685,500
Oct. 21, 20200.11000.12000.11000.12000.120063,500
Oct. 20, 20200.11000.11000.11000.11000.11008,000
Oct. 19, 20200.11000.12000.11000.12000.1200435,500
Oct. 16, 20200.12000.12000.12000.12000.120046,500
Oct. 15, 20200.12000.12000.11000.12000.1200173,000
Oct. 14, 20200.12000.12000.12000.12000.1200462,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...