Canada markets closed

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.38500.0000 (0.00%)
At close: 02:26PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20230.39000.39000.38500.38500.3850307,500
Mar 27, 20230.35500.39000.35500.39000.39004,900
Mar 24, 20230.38500.39000.38500.38500.3850603,750
Mar 23, 20230.37000.37000.37000.37000.3700-
Mar 22, 20230.37000.37000.37000.37000.37005,000
Mar 21, 20230.37000.37000.37000.37000.3700-
Mar 20, 20230.37000.37000.37000.37000.37004,500
Mar 17, 20230.37000.37000.32000.32000.320030,500
Mar 16, 20230.37000.37000.35500.35500.355012,000
Mar 15, 20230.38000.38000.37000.37000.370023,000
Mar 14, 20230.43000.43000.40000.40000.400031,148
Mar 13, 20230.41500.42000.41000.42000.4200123,000
Mar 10, 20230.41500.41500.41500.41500.41508,500
Mar 09, 20230.42000.42000.41500.41500.41504,000
Mar 08, 20230.42000.42000.41000.41000.410058,500
Mar 07, 20230.43500.43500.41000.42000.420040,000
Mar 06, 20230.42000.42000.41500.41500.41501,500
Mar 03, 20230.42000.50000.41000.41000.410089,000
Mar 02, 20230.40000.46000.39000.42000.4200178,500
Mar 01, 20230.45000.45000.40000.40500.4050108,000
Feb 28, 20230.42000.42000.39000.42000.420094,000
Feb 27, 20230.43000.44500.41000.41000.4100737,400
Feb 24, 20230.45000.45000.42000.43000.4300385,500
Feb 23, 20230.45000.45000.42000.42000.420033,000
Feb 22, 20230.45000.45000.45000.45000.4500-
Feb 21, 20230.46000.46000.45000.45000.4500102,802
Feb 17, 20230.46500.48500.45000.47500.4750222,340
Feb 16, 20230.45000.48500.44000.44000.4400796,100
Feb 15, 20230.46000.46000.41000.41000.4100285,500
Feb 14, 20230.43000.48500.43000.48500.4850174,500
Feb 13, 20230.45000.45000.44000.44000.440012,350
Feb 10, 20230.44000.47000.44000.47000.470032,962
Feb 09, 20230.43000.47500.43000.45000.450041,000
Feb 08, 20230.44000.44000.42000.43500.435015,000
Feb 07, 20230.42000.44000.42000.44000.440016,000
Feb 06, 20230.43500.45500.43500.44000.4400225,205
Feb 03, 20230.46000.46000.44000.44000.440038,010
Feb 02, 20230.46000.47000.43000.46000.4600258,500
Feb 01, 20230.46000.48000.45000.46500.465031,500
Jan 31, 20230.46000.46000.45000.45000.4500125,598
Jan 30, 20230.47000.47000.46000.46000.460070,030
Jan 27, 20230.49000.49000.49000.49000.4900-
Jan 26, 20230.47000.49000.46000.49000.490038,500
Jan 25, 20230.49500.49500.46500.48000.4800274,462
Jan 24, 20230.48000.50000.48000.48000.480022,460
Jan 23, 20230.44000.50000.44000.48000.4800886,052
Jan 20, 20230.40500.44000.40000.44000.4400131,000
Jan 19, 20230.45000.45000.40500.42000.4200270,000
Jan 18, 20230.29500.43000.29500.42000.42001,103,496
Jan 17, 20230.30000.30000.30000.30000.300018,000
Jan 16, 20230.31000.31000.30000.30000.300015,225
Jan 13, 20230.31000.32000.31000.32000.3200520,000
Jan 12, 20230.32500.32500.32500.32500.3250-
Jan 11, 20230.29000.33000.29000.32500.3250478,500
Jan 10, 20230.30000.30000.28000.30000.300048,500
Jan 09, 20230.31000.31000.31000.31000.31001,000
Jan 06, 20230.32500.32500.32500.32500.3250-
Jan 05, 20230.33000.33000.32500.32500.3250200,000
Jan 04, 20230.33500.34000.30500.30500.305016,030
Jan 03, 20230.31000.31000.31000.31000.310010,000
Dec 30, 20220.30000.30000.30000.30000.3000-
Dec 29, 20220.30000.30000.30000.30000.3000-
Dec 28, 20220.30000.30000.30000.30000.3000-
Dec 23, 20220.30000.30000.30000.30000.3000-
Dec 22, 20220.30000.30000.30000.30000.3000-
Dec 21, 20220.30000.30000.30000.30000.300036,000
Dec 20, 20220.31500.31500.31000.31000.310029,000
Dec 19, 20220.33500.33500.31000.31000.310080,500
Dec 16, 20220.35000.37000.34000.34000.3400250,500
Dec 15, 20220.37500.39000.32000.36000.3600541,500
Dec 14, 20220.37000.37500.35500.36000.3600186,055
Dec 13, 20220.33000.38500.33000.37000.3700617,500
Dec 12, 20220.31000.33000.31000.32000.32001,352,300
Dec 09, 20220.31500.31500.30500.31500.315039,000
Dec 08, 20220.32500.32500.30000.30000.300071,900
Dec 07, 20220.30500.30500.29000.30000.3000194,900
Dec 06, 20220.30000.30000.30000.30000.3000-
Dec 05, 20220.30000.30000.30000.30000.30003,000
Dec 02, 20220.30000.30000.30000.30000.300013,000
Dec 01, 20220.30000.30000.30000.30000.300079,000
Nov 30, 20220.30500.32000.29000.32000.320047,500
Nov 29, 20220.30000.32000.30000.32000.3200200,000
Nov 28, 20220.30000.32500.29000.32500.3250154,502
Nov 25, 20220.32000.32000.32000.32000.3200-
Nov 24, 20220.31500.32500.30000.32000.320064,500
Nov 23, 20220.32500.33000.31000.31000.310057,500
Nov 22, 20220.31000.31000.31000.31000.3100-
Nov 21, 20220.32000.32000.30000.31000.310030,500
Nov 18, 20220.33000.33000.33000.33000.330014,140
Nov 17, 20220.30500.32500.30000.32500.325019,000
Nov 16, 20220.30500.30500.30500.30500.3050500
Nov 15, 20220.32000.33000.31000.31000.310048,900
Nov 14, 20220.31000.32000.31000.31000.3100144,000
Nov 11, 20220.32000.32000.31000.32000.320041,500
Nov 10, 20220.30000.33000.30000.32000.3200359,000
Nov 09, 20220.31000.31000.31000.31000.310020,000
Nov 08, 20220.25000.32500.25000.30500.30501,073,416
Nov 07, 20220.26000.28000.25000.25000.2500454,110
Nov 04, 20220.25000.25000.25000.25000.2500-
Nov 03, 20220.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...