Canada markets close in 2 hours 7 minutes

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.03000.03000.03000.03000.0300250
Sept 23, 20220.04000.04000.04000.04000.040018,000
Sept 22, 20220.04000.04000.04000.04000.04001,000
Sept 21, 20220.04000.04000.04000.04000.0400-
Sept 20, 20220.04000.04000.04000.04000.04001,000
Sept 19, 20220.04000.04000.04000.04000.04006,000
Sept 16, 20220.04000.04000.04000.04000.0400111,000
Sept 15, 20220.04000.04000.04000.04000.0400-
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400154,000
Sept 12, 20220.04000.04000.04000.04000.0400120,600
Sept 09, 20220.04000.04000.04000.04000.040022,000
Sept 08, 20220.04000.04000.04000.04000.0400-
Sept 07, 20220.04000.04000.04000.04000.040067,000
Sept 06, 20220.04000.04000.04000.04000.040051,000
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.04000.05000.04000.05000.050036,000
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.05001,000
Aug 29, 20220.04000.04000.04000.04000.0400157,900
Aug 26, 20220.04000.04000.04000.04000.040051,000
Aug 25, 20220.04000.05000.04000.04000.040026,000
Aug 24, 20220.04000.05000.04000.05000.050077,000
Aug 23, 20220.04000.05000.04000.05000.0500121,300
Aug 22, 20220.04000.04000.04000.04000.04001,000
Aug 19, 20220.04000.04000.04000.04000.040010,000
Aug 18, 20220.04000.05000.04000.05000.050021,000
Aug 17, 20220.04000.04000.04000.04000.040010,000
Aug 16, 20220.04000.05000.04000.05000.050093,000
Aug 15, 20220.05000.05000.05000.05000.050082,000
Aug 12, 20220.04000.05000.04000.04000.0400410,600
Aug 11, 20220.04000.05000.04000.05000.050078,000
Aug 10, 20220.04000.05000.04000.05000.0500494,000
Aug 09, 20220.05000.05000.05000.05000.050055,600
Aug 08, 20220.05000.05000.05000.05000.05003,000
Aug 05, 20220.05000.05000.05000.05000.0500105,000
Aug 04, 20220.05000.05000.05000.05000.0500124,300
Aug 03, 20220.05000.05000.04000.05000.0500117,600
Aug 02, 20220.05000.05000.05000.05000.0500-
Jul 29, 20220.05000.05000.05000.05000.05005,200
Jul 28, 20220.05000.05000.05000.05000.0500166,500
Jul 27, 20220.05000.05000.04000.05000.0500105,000
Jul 26, 20220.04000.05000.04000.05000.050010,000
Jul 25, 20220.05000.05000.05000.05000.05001,000
Jul 22, 20220.05000.05000.05000.05000.050028,000
Jul 21, 20220.05000.05000.05000.05000.0500264,000
Jul 20, 20220.05000.05000.05000.05000.0500-
Jul 19, 20220.04000.05000.04000.05000.0500101,000
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.04000.05000.0500103,400
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.050051,000
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.050041,000
Jul 08, 20220.05000.05000.05000.05000.0500164,000
Jul 07, 20220.05000.05000.05000.05000.0500240,000
Jul 06, 20220.05000.05000.05000.05000.0500672,000
Jul 05, 20220.05000.05000.04000.05000.050071,000
Jul 04, 20220.05000.05000.05000.05000.0500315,000
Jun 30, 20220.05000.05000.05000.05000.05002,000
Jun 29, 20220.05000.06000.05000.06000.0600104,000
Jun 28, 20220.05000.05000.05000.05000.05001,000
Jun 27, 20220.05000.06000.05000.05000.050062,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...