Canada markets close in 1 hour 13 minutes

MedX Health Corp (MDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.06000.06000.06000.06000.060070,000
Feb 02, 20230.06000.06000.06000.06000.06008,000
Feb 01, 20230.07000.07000.06000.06000.060060,500
Jan 31, 20230.05000.07000.05000.07000.0700111,100
Jan 30, 20230.05000.07000.05000.06000.0600121,700
Jan 27, 20230.05000.06000.05000.06000.0600123,000
Jan 26, 20230.05000.05000.05000.05000.050041,000
Jan 25, 20230.05000.05000.05000.05000.05002,000
Jan 24, 20230.05000.05000.05000.05000.05008,000
Jan 23, 20230.05000.05000.05000.05000.050012,000
Jan 20, 20230.05000.06000.05000.05000.05004,600
Jan 19, 20230.05000.05000.05000.05000.05007,000
Jan 18, 20230.05000.06000.05000.06000.060046,000
Jan 17, 20230.06000.06000.06000.06000.0600-
Jan 16, 20230.06000.06000.06000.06000.06001,000
Jan 13, 20230.05000.05000.05000.05000.050038,000
Jan 12, 20230.05000.05000.05000.05000.050017,500
Jan 11, 20230.05000.05000.05000.05000.0500-
Jan 10, 20230.05000.05000.05000.05000.050013,000
Jan 09, 20230.05000.05000.05000.05000.050014,000
Jan 06, 20230.05000.05000.04000.05000.0500377,900
Jan 05, 20230.05000.05000.04000.04000.04006,000
Jan 04, 20230.04000.05000.04000.04000.040063,000
Jan 03, 20230.03000.04000.03000.04000.040097,000
Dec 30, 20220.04000.04000.04000.04000.040096,500
Dec 29, 20220.04000.04000.04000.04000.0400-
Dec 28, 20220.04000.04000.04000.04000.04001,000
Dec 23, 20220.04000.04000.03000.04000.040017,000
Dec 22, 20220.04000.04000.03000.04000.04003,000
Dec 21, 20220.04000.04000.04000.04000.0400-
Dec 20, 20220.04000.04000.04000.04000.0400-
Dec 19, 20220.04000.04000.04000.04000.04001,000
Dec 16, 20220.04000.04000.04000.04000.04009,000
Dec 15, 20220.04000.04000.03000.04000.040016,000
Dec 14, 20220.04000.04000.03000.03000.0300130,000
Dec 13, 20220.04000.04000.04000.04000.040011,000
Dec 12, 20220.05000.05000.04000.04000.04006,000
Dec 09, 20220.04000.05000.04000.05000.050034,300
Dec 08, 20220.04000.05000.04000.05000.050032,000
Dec 07, 20220.05000.05000.05000.05000.05001,000
Dec 06, 20220.05000.05000.05000.05000.05005,000
Dec 05, 20220.05000.05000.05000.05000.05004,000
Dec 02, 20220.05000.05000.05000.05000.050045,200
Dec 01, 20220.05000.05000.05000.05000.050010,000
Nov 30, 20220.05000.05000.05000.05000.0500-
Nov 29, 20220.04000.05000.04000.05000.050013,000
Nov 28, 20220.04000.05000.04000.05000.0500131,000
Nov 25, 20220.05000.05000.05000.05000.0500-
Nov 24, 20220.04000.05000.04000.05000.050028,800
Nov 23, 20220.05000.05000.05000.05000.0500-
Nov 22, 20220.05000.05000.05000.05000.050012,000
Nov 21, 20220.05000.06000.05000.06000.06002,000
Nov 18, 20220.05000.06000.05000.05000.0500414,000
Nov 17, 20220.05000.06000.05000.06000.060076,300
Nov 16, 20220.05000.05000.05000.05000.05008,000
Nov 15, 20220.05000.05000.05000.05000.050091,800
Nov 14, 20220.04000.05000.04000.05000.0500264,200
Nov 11, 20220.03000.04000.03000.04000.0400247,400
Nov 10, 20220.04000.04000.04000.04000.0400115,000
Nov 09, 20220.04000.04000.04000.04000.04006,000
Nov 08, 20220.03000.04000.03000.04000.0400164,000
Nov 07, 20220.04000.04000.04000.04000.0400158,000
Nov 04, 20220.03000.04000.03000.04000.0400144,500
Nov 03, 20220.04000.04000.03000.04000.040040,000
Nov 02, 20220.04000.04000.03000.03000.03004,000
Nov 01, 20220.04000.04000.03000.04000.040051,000
Oct 31, 20220.03000.03000.03000.03000.030052,100
Oct 28, 20220.02000.03000.02000.03000.0300340,000
Oct 27, 20220.02000.03000.02000.03000.0300205,000
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.030016,000
Oct 24, 20220.03000.03000.03000.03000.03005,200
Oct 21, 20220.02000.03000.02000.03000.030098,200
Oct 20, 20220.03000.03000.02000.03000.030037,500
Oct 19, 20220.03000.03000.03000.03000.030050,000
Oct 18, 20220.03000.03000.03000.03000.03005,300
Oct 17, 20220.03000.03000.02000.02000.0200227,000
Oct 14, 20220.03000.03000.02000.03000.0300112,000
Oct 13, 20220.03000.03000.03000.03000.03003,000
Oct 12, 20220.02000.03000.02000.03000.03007,500
Oct 11, 20220.03000.03000.03000.03000.0300134,500
Oct 07, 20220.03000.03000.03000.03000.030080,500
Oct 06, 20220.02000.03000.02000.03000.030013,800
Oct 05, 20220.02000.03000.02000.03000.0300533,400
Oct 04, 20220.03000.03000.03000.03000.0300177,000
Oct 03, 20220.03000.03000.03000.03000.0300321,000
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.03001,000
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.0300300
Sept 26, 20220.03000.03000.03000.03000.0300560,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...