TSXV - Delayed Quote CAD

DIAGNOS Inc. (ADK.V)

0.2800 -0.0100 (-3.45%)
At close: April 26 at 3:43 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 61,800
Apr 25, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 28,500
Apr 24, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 45,500
Apr 23, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 51,300
Apr 22, 2024 0.3200 0.3200 0.2800 0.3000 0.3000 105,500
Apr 19, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 36,000
Apr 18, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 48,500
Apr 17, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 49,000
Apr 16, 2024 0.3100 0.3200 0.2900 0.3000 0.3000 98,200
Apr 15, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 29,500
Apr 12, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 34,000
Apr 11, 2024 0.3100 0.3100 0.2800 0.2900 0.2900 55,000
Apr 10, 2024 0.3200 0.3200 0.2900 0.3000 0.3000 107,800
Apr 9, 2024 0.3200 0.3200 0.3000 0.3200 0.3200 86,900
Apr 8, 2024 0.3300 0.3500 0.3100 0.3200 0.3200 183,700
Apr 5, 2024 0.3200 0.3400 0.3000 0.3300 0.3300 100,800
Apr 4, 2024 0.3500 0.3500 0.3000 0.3200 0.3200 157,800
Apr 3, 2024 0.3500 0.3500 0.3200 0.3500 0.3500 206,800
Apr 2, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 340,400
Apr 1, 2024 0.2600 0.2800 0.2500 0.2800 0.2800 98,200
Mar 28, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 86,900
Mar 27, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 98,800
Mar 26, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 72,200
Mar 25, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 53,000
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 53,500
Mar 21, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 146,000
Mar 20, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 64,000
Mar 19, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 187,500
Mar 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Mar 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 8,000
Mar 14, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 38,000
Mar 13, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 41,500
Mar 12, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 8,000
Mar 11, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 57,300
Mar 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 68,000
Mar 7, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 30,500
Mar 6, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 150,200
Mar 5, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 7,000
Mar 4, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 70,200
Mar 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 78,300
Feb 29, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 140,900
Feb 28, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 93,500
Feb 27, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 83,100
Feb 26, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 50,800
Feb 23, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 77,500
Feb 22, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 41,700
Feb 21, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 54,300
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 812,000
Feb 16, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 37,300
Feb 15, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 39,000
Feb 14, 2024 0.3000 0.3200 0.3000 0.3000 0.3000 15,200
Feb 13, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 39,000
Feb 12, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 8,000
Feb 9, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 36,500
Feb 8, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 128,200
Feb 7, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 88,200
Feb 6, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 34,000
Feb 5, 2024 0.3700 0.3900 0.3500 0.3500 0.3500 44,200
Feb 2, 2024 0.3000 0.4100 0.2800 0.3600 0.3600 146,500
Feb 1, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 28,300
Jan 31, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 132,300
Jan 30, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 121,300
Jan 29, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 95,500
Jan 26, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 53,500
Jan 25, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 98,100
Jan 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 19,900
Jan 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 166,500
Jan 22, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 76,500
Jan 19, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 134,300
Jan 18, 2024 0.3900 0.4000 0.3700 0.3800 0.3800 140,100
Jan 17, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 82,000
Jan 16, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 45,500
Jan 15, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 20,500
Jan 12, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 74,500
Jan 11, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 50,000
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 14,000
Jan 9, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 80,900
Jan 8, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 73,500
Jan 5, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 17,800
Jan 4, 2024 0.4200 0.4200 0.4100 0.4200 0.4200 64,800
Jan 3, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 133,700
Jan 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 24,000
Dec 29, 2023 0.4000 0.4100 0.3900 0.4100 0.4100 122,000
Dec 28, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 45,500
Dec 27, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 103,300
Dec 22, 2023 0.3900 0.4100 0.3900 0.3900 0.3900 103,000
Dec 21, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 66,700
Dec 20, 2023 0.4200 0.4200 0.3900 0.4000 0.4000 50,600
Dec 19, 2023 0.4000 0.4500 0.4000 0.4100 0.4100 402,900
Dec 18, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 137,500
Dec 15, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 78,400
Dec 14, 2023 0.4000 0.4300 0.3700 0.3900 0.3900 443,800
Dec 13, 2023 0.4400 0.4400 0.4100 0.4100 0.4100 113,600
Dec 12, 2023 0.5000 0.5000 0.4200 0.4300 0.4300 316,700
Dec 11, 2023 0.5700 0.5700 0.4500 0.4700 0.4700 586,500
Dec 8, 2023 0.5000 0.5500 0.5000 0.5200 0.5200 224,300
Dec 7, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 209,500
Dec 6, 2023 0.4700 0.4800 0.4500 0.4800 0.4800 175,500
Dec 5, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 96,900
Dec 4, 2023 0.4400 0.4600 0.4400 0.4500 0.4500 112,500
Dec 1, 2023 0.4200 0.4500 0.4100 0.4400 0.4400 172,500
Nov 30, 2023 0.3600 0.4000 0.3600 0.3900 0.3900 411,200
Nov 29, 2023 0.3500 0.3600 0.3100 0.3500 0.3500 212,500
Nov 28, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 21,300
Nov 27, 2023 0.3900 0.3900 0.3500 0.3700 0.3700 266,300
Nov 24, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 148,700
Nov 23, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 97,000
Nov 22, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 118,600
Nov 21, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 24,000
Nov 20, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 27,000
Nov 17, 2023 0.4200 0.4200 0.4000 0.4200 0.4200 105,400
Nov 16, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 27,000
Nov 15, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 80,500
Nov 14, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 133,600
Nov 13, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 71,500
Nov 10, 2023 0.4300 0.4400 0.4100 0.4200 0.4200 86,200
Nov 9, 2023 0.4400 0.4400 0.4200 0.4400 0.4400 48,000
Nov 8, 2023 0.4600 0.4600 0.4400 0.4500 0.4500 116,000
Nov 7, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 24,000
Nov 6, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 65,000
Nov 3, 2023 0.4700 0.4700 0.4400 0.4600 0.4600 102,000
Nov 2, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 43,600
Nov 1, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 64,400
Oct 31, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 106,000
Oct 30, 2023 0.4500 0.4500 0.4200 0.4400 0.4400 128,600
Oct 27, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 54,700
Oct 26, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 85,000
Oct 25, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 48,000
Oct 24, 2023 0.4700 0.4800 0.4500 0.4800 0.4800 132,800
Oct 23, 2023 0.4400 0.4700 0.4400 0.4600 0.4600 69,900
Oct 20, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 108,000
Oct 19, 2023 0.4800 0.4800 0.4400 0.4400 0.4400 129,500
Oct 18, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 80,000
Oct 17, 2023 0.4900 0.5200 0.4800 0.5000 0.5000 195,500
Oct 16, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 51,000
Oct 13, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 36,500
Oct 12, 2023 0.5200 0.5300 0.5000 0.5000 0.5000 50,100
Oct 11, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 48,300
Oct 10, 2023 0.5200 0.5200 0.4900 0.5100 0.5100 115,900
Oct 6, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 39,600
Oct 5, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 124,400
Oct 4, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 27,100
Oct 3, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 52,600
Oct 2, 2023 0.5500 0.5700 0.5200 0.5300 0.5300 51,500
Sep 29, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 58,200
Sep 28, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 115,800
Sep 27, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 47,000
Sep 26, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 47,300
Sep 25, 2023 0.5700 0.5700 0.5300 0.5300 0.5300 50,500
Sep 22, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 37,500
Sep 21, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 103,300
Sep 20, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 36,000
Sep 19, 2023 0.5700 0.5800 0.5500 0.5500 0.5500 53,000
Sep 18, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 43,200
Sep 15, 2023 0.5600 0.5700 0.5500 0.5600 0.5600 70,000
Sep 14, 2023 0.5600 0.5700 0.5500 0.5500 0.5500 20,000
Sep 13, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 145,600
Sep 12, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 19,500
Sep 11, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 53,500
Sep 8, 2023 0.5800 0.5900 0.5600 0.5600 0.5600 160,900
Sep 7, 2023 0.5300 0.5900 0.5300 0.5700 0.5700 346,900
Sep 6, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 96,700
Sep 5, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 83,900
Sep 1, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 62,500
Aug 31, 2023 0.5200 0.5200 0.5000 0.5200 0.5200 69,000
Aug 30, 2023 0.5300 0.5400 0.5000 0.5200 0.5200 112,500
Aug 29, 2023 0.5300 0.5400 0.5100 0.5300 0.5300 229,100
Aug 28, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 92,100
Aug 25, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 145,300
Aug 24, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 71,700
Aug 23, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 57,500
Aug 22, 2023 0.5000 0.5200 0.4900 0.5000 0.5000 88,500
Aug 21, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 78,500
Aug 18, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 51,700
Aug 17, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 145,100
Aug 16, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 114,000
Aug 15, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 28,200
Aug 14, 2023 0.5000 0.5000 0.4600 0.4700 0.4700 156,400
Aug 11, 2023 0.4700 0.5200 0.4700 0.5000 0.5000 376,900
Aug 10, 2023 0.4300 0.4800 0.4200 0.4700 0.4700 177,200
Aug 9, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 63,500
Aug 8, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 80,600
Aug 4, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 72,800
Aug 3, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 137,100
Aug 2, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 82,300
Aug 1, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 41,000
Jul 31, 2023 0.4400 0.4600 0.4300 0.4500 0.4500 104,500
Jul 28, 2023 0.4500 0.4600 0.4400 0.4400 0.4400 114,600
Jul 27, 2023 0.4500 0.4700 0.4400 0.4500 0.4500 132,500
Jul 26, 2023 0.4500 0.4600 0.4300 0.4500 0.4500 151,100
Jul 25, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 150,100
Jul 24, 2023 0.4700 0.4800 0.4300 0.4400 0.4400 182,300
Jul 21, 2023 0.4900 0.4900 0.4600 0.4700 0.4700 253,700
Jul 20, 2023 0.5000 0.5000 0.4700 0.4900 0.4900 213,500
Jul 19, 2023 0.5500 0.5500 0.4900 0.4900 0.4900 235,600
Jul 18, 2023 0.5400 0.5700 0.5300 0.5600 0.5600 163,700
Jul 17, 2023 0.5400 0.5500 0.5000 0.5400 0.5400 210,600
Jul 14, 2023 0.5400 0.5400 0.5200 0.5300 0.5300 199,400
Jul 13, 2023 0.5400 0.5900 0.5400 0.5500 0.5500 371,500
Jul 12, 2023 0.5100 0.5500 0.5000 0.5400 0.5400 185,200
Jul 11, 2023 0.5200 0.5300 0.5000 0.5100 0.5100 109,700
Jul 10, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 167,200
Jul 7, 2023 0.4400 0.5900 0.4300 0.5100 0.5100 829,000
Jul 6, 2023 0.4200 0.4400 0.4100 0.4400 0.4400 160,000
Jul 5, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 282,500
Jul 4, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 24,300
Jun 30, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 16,500
Jun 29, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 23,700
Jun 28, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 170,500
Jun 27, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 32,500
Jun 26, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 30,800
Jun 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 11,300
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 51,600
Jun 21, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 35,000
Jun 20, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 54,500
Jun 19, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 6,000
Jun 16, 2023 0.3900 0.3900 0.3600 0.3700 0.3700 96,100
Jun 15, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 15,500
Jun 14, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 19,500
Jun 13, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 94,800
Jun 12, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 17,500
Jun 9, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 165,800
Jun 8, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 15,500
Jun 7, 2023 0.3200 0.3900 0.3200 0.3800 0.3800 365,500
Jun 6, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 144,400
Jun 5, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 41,500
Jun 2, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 68,800
Jun 1, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 29,000
May 31, 2023 0.3500 0.3600 0.3300 0.3400 0.3400 220,000
May 30, 2023 0.3600 0.3600 0.3100 0.3400 0.3400 192,300
May 29, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 53,700
May 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 24,000
May 25, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 34,000
May 24, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 166,800
May 23, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 224,500
May 19, 2023 0.4200 0.4200 0.3900 0.4000 0.4000 157,500
May 18, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 67,500
May 17, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 80,000
May 16, 2023 0.4400 0.4500 0.4200 0.4500 0.4500 140,500
May 15, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 179,400
May 12, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 51,000
May 11, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 119,500
May 10, 2023 0.4200 0.4200 0.3600 0.3900 0.3900 382,500
May 9, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 68,100
May 8, 2023 0.4000 0.4400 0.4000 0.4200 0.4200 208,800
May 5, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 132,200
May 4, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 173,300
May 3, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 176,900
May 2, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 139,400
May 1, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 103,400
Apr 28, 2023 0.3400 0.3700 0.3300 0.3700 0.3700 289,400
Apr 27, 2023 0.2800 0.3300 0.2800 0.3300 0.3300 209,100
Apr 26, 2023 0.2900 0.2900 0.2500 0.2700 0.2700 247,000

Related Tickers

TRUE.CN Treatment.com AI Inc.
0.6900
-1.43%
 
AIML.CN AI/ML Innovations Inc.
0.0650
0.00%
 
CDX.V Cloud DX Inc.
0.1250
0.00%
 
PME.AX Pro Medicus Limited
109.38
+1.35%
 
VHI.TO Vitalhub Corp.
6.25
+0.81%
 
DOC.V CloudMD Software & Services Inc.
0.0800
+6.67%
 
RHT.V Reliq Health Technologies Inc.
0.2150
0.00%
 
MPLN MultiPlan Corporation
0.5755
+0.82%
 
LIFW MSP Recovery, Inc.
1.0100
+7.98%
 
TDOC Teladoc Health, Inc.
13.01
-2.40%