Canada markets closed

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 03:52PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 02, 20220.26000.26000.25000.25000.250068,403
Nov 01, 20220.26000.26000.26000.26000.2600-
Oct 31, 20220.27000.27000.26000.26000.2600127,500
Oct 28, 20220.27000.27000.26000.26000.260050,500
Oct 27, 20220.25000.25000.25000.25000.25007,000
Oct 26, 20220.25000.25000.25000.25000.250020,000
Oct 25, 20220.25000.27000.25000.25000.2500130,000
Oct 24, 20220.24000.25000.23000.25000.250056,375
Oct 21, 20220.24000.24000.23000.23000.230029,000
Oct 20, 20220.24000.24000.23000.23000.230011,000
Oct 19, 20220.28000.28000.24000.26000.2600138,000
Oct 18, 20220.28000.28000.28000.28000.28009,500
Oct 17, 20220.29000.30000.29000.29000.290040,000
Oct 14, 20220.26000.29500.26000.29500.295069,505
Oct 13, 20220.29000.29000.29000.29000.2900-
Oct 12, 20220.28500.29000.28500.29000.290010,500
Oct 11, 20220.24000.24000.23500.23500.235027,660
Oct 07, 20220.28000.28000.26000.26000.260032,200
Oct 06, 20220.28500.28500.28000.28000.280010,000
Oct 05, 20220.32500.32500.30000.30000.300016,000
Oct 04, 20220.31500.33000.31500.33000.330038,000
Oct 03, 20220.31500.31500.30000.30000.300022,000
Sept 30, 20220.28000.28000.27500.27500.275041,000
Sept 29, 20220.30000.30000.28000.28000.2800131,132
Sept 28, 20220.29000.30000.29000.30000.3000114,500
Sept 27, 20220.30000.30000.30000.30000.30003,000
Sept 26, 20220.30000.30000.30000.30000.3000-
Sept 23, 20220.31000.31000.30000.30000.300015,000
Sept 22, 20220.30000.31500.30000.31000.3100107,050
Sept 21, 20220.31000.31000.29000.31000.310080,000
Sept 20, 20220.28500.31000.28500.31000.3100205,350
Sept 19, 20220.28500.28500.28500.28500.285020,280
Sept 16, 20220.28000.28500.28000.28500.285010,500
Sept 15, 20220.28000.28000.28000.28000.28009,500
Sept 14, 20220.27000.27000.27000.27000.270010,000
Sept 13, 20220.30000.30000.27000.27000.2700162,645
Sept 12, 20220.31000.31000.30000.30000.30003,800
Sept 09, 20220.32000.32000.30000.31000.3100260,687
Sept 08, 20220.28000.30000.28000.30000.3000119,832
Sept 07, 20220.27000.29000.27000.28000.2800171,416
Sept 06, 20220.24000.28000.23500.28000.2800325,500
Sept 02, 20220.26000.26000.22000.24000.240044,500
Sept 01, 20220.23000.27000.23000.23000.230050,500
Aug 31, 20220.21000.21000.21000.21000.210034,500
Aug 30, 20220.21500.21500.21000.21000.210029,000
Aug 29, 20220.21500.21500.21500.21500.2150-
Aug 26, 20220.22000.22000.21500.21500.215048,800
Aug 25, 20220.21000.21000.21000.21000.2100-
Aug 24, 20220.24000.24000.21000.21000.210045,500
Aug 23, 20220.25000.25000.25000.25000.2500-
Aug 22, 20220.25000.25000.25000.25000.2500-
Aug 19, 20220.25000.25000.25000.25000.2500-
Aug 18, 20220.25000.25000.25000.25000.2500-
Aug 17, 20220.25000.25000.25000.25000.2500-
Aug 16, 20220.25000.25000.25000.25000.2500-
Aug 15, 20220.25000.25000.25000.25000.250010,000
Aug 12, 20220.25000.25000.25000.25000.250010,000
Aug 11, 20220.28000.28000.28000.28000.2800-
Aug 10, 20220.28000.28000.28000.28000.2800-
Aug 09, 20220.28000.28000.28000.28000.2800-
Aug 08, 20220.28000.28000.28000.28000.2800-
Aug 05, 20220.28000.28000.28000.28000.28003,600
Aug 04, 20220.28000.28000.28000.28000.28001,700
Aug 03, 20220.28000.28000.28000.28000.28005,000
Aug 02, 20220.24000.24000.24000.24000.24001,179
Jul 29, 20220.24000.24000.22000.24000.240047,000
Jul 28, 20220.22000.22000.22000.22000.22002,120
Jul 27, 20220.24000.24000.20500.24000.240026,903
Jul 26, 20220.20000.20000.20000.20000.2000-
Jul 25, 20220.20000.20000.20000.20000.2000-
Jul 22, 20220.20000.20000.20000.20000.2000-
Jul 21, 20220.20000.20000.20000.20000.200020,000
Jul 20, 20220.18000.18000.18000.18000.1800-
Jul 19, 20220.18000.18000.18000.18000.180056,000
Jul 18, 20220.19000.19000.18000.18000.180031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...