ADK.V - DIAGNOS Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.20000.20000.19000.19000.190036,000
Sep 12, 20190.19000.21000.19000.20000.200060,000
Sep 11, 20190.19000.19000.18000.19000.19007,000
Sep 10, 20190.20000.21000.19000.21000.210015,000
Sep 09, 20190.19000.19000.19000.19000.1900-
Sep 06, 20190.20000.20000.17000.19000.190025,000
Sep 05, 20190.20000.20000.20000.20000.200014,500
Sep 04, 20190.21000.21000.21000.21000.210039,100
Sep 03, 20190.21000.21000.20000.20000.200062,100
Aug 30, 20190.22000.22000.22000.22000.220026,100
Aug 29, 20190.23000.23000.21000.22000.2200102,600
Aug 28, 20190.24000.24000.23000.23000.230020,800
Aug 27, 20190.24000.24000.24000.24000.2400-
Aug 26, 20190.25000.25000.24000.24000.24005,000
Aug 23, 20190.25000.25000.25000.25000.25005,500
Aug 22, 20190.25000.25000.25000.25000.2500-
Aug 21, 20190.25000.25000.25000.25000.250012,500
Aug 20, 20190.22000.24000.22000.24000.24006,500
Aug 19, 20190.24000.24000.24000.24000.2400-
Aug 16, 20190.23000.24000.20000.24000.2400101,700
Aug 15, 20190.25000.25000.22000.25000.250041,000
Aug 14, 20190.27000.27000.25000.26000.260035,100
Aug 13, 20190.28000.28000.27000.27000.270032,000
Aug 12, 20190.28000.28000.28000.28000.28003,500
Aug 09, 20190.30000.30000.28000.28000.280051,500
Aug 08, 20190.33000.33000.33000.33000.33001,500
Aug 07, 20190.29000.29000.29000.29000.29005,100
Aug 06, 20190.29000.29000.28000.28000.280021,500
Aug 02, 20190.28000.28000.27000.28000.280019,000
Aug 01, 20190.26000.27000.26000.26000.26006,500
Jul 31, 20190.27000.27000.27000.27000.27003,000
Jul 30, 20190.28000.28000.28000.28000.28004,600
Jul 29, 20190.28000.28000.28000.28000.28001,700
Jul 26, 20190.30000.32000.30000.32000.320021,000
Jul 25, 20190.28000.28000.28000.28000.280013,500
Jul 24, 20190.29000.29000.23000.29000.29007,200
Jul 23, 20190.29000.29000.29000.29000.29002,500
Jul 22, 20190.29000.29000.29000.29000.29002,700
Jul 19, 20190.30000.30000.30000.30000.30004,100
Jul 18, 20190.28000.30000.28000.30000.30007,500
Jul 17, 20190.23000.28000.23000.28000.280020,000
Jul 16, 20190.26000.26000.24000.24000.240013,500
Jul 15, 20190.26000.26000.26000.26000.26007,600
Jul 12, 20190.29000.29000.27000.27000.270010,000
Jul 11, 20190.29000.29000.27000.27000.270010,000
Jul 10, 20190.29000.29000.27000.27000.270010,000
Jul 09, 20190.27000.30000.26000.30000.300010,400
Jul 08, 20190.26000.26000.26000.26000.260010,000
Jul 05, 20190.26000.28000.25000.25000.250092,800
Jul 04, 20190.28000.28000.26000.26000.260037,900
Jul 03, 20190.30000.30000.28000.28000.28008,400
Jul 02, 20190.30000.30000.30000.30000.3000101,900
Jun 28, 20190.30000.30000.30000.30000.300027,000
Jun 27, 20190.30000.30000.30000.30000.300027,000
Jun 26, 20190.30000.30000.30000.30000.30005,400
Jun 25, 20190.32000.32000.32000.32000.3200-
Jun 24, 20190.32000.32000.32000.32000.32003,000
Jun 21, 20190.32000.32000.32000.32000.3200-
Jun 20, 20190.34000.34000.32000.32000.32004,100
Jun 19, 20190.32000.32000.32000.32000.32001,500
Jun 18, 20190.32000.32000.32000.32000.320020,000
Jun 17, 20190.34000.34000.34000.34000.340016,000
Jun 14, 20190.33000.33000.32000.32000.320045,400
Jun 13, 20190.33000.33000.33000.33000.330012,000
Jun 12, 20190.33000.33000.33000.33000.330013,000
Jun 11, 20190.34000.34000.34000.34000.34002,200
Jun 10, 20190.35000.38000.35000.38000.380015,600
Jun 07, 20190.37000.37000.35000.35000.350017,000
Jun 06, 20190.37000.37000.37000.37000.3700-
Jun 05, 20190.34000.38000.34000.37000.370060,500
Jun 04, 20190.30000.33000.29000.33000.3300122,500
Jun 03, 20190.32000.32000.32000.32000.32004,600
May 31, 20190.31000.32000.31000.31000.310030,800
May 30, 20190.33000.33000.33000.33000.33001,100
May 29, 20190.32000.32000.32000.32000.32002,500
May 28, 20190.30000.33000.30000.33000.33009,500
May 27, 20190.30000.32000.30000.32000.32009,200
May 24, 20190.32000.32000.28000.28000.280039,100
May 23, 20190.33000.33000.33000.33000.3300700
May 22, 20190.34000.34000.32000.33000.330022,900
May 21, 20190.34000.34000.34000.34000.3400-
May 17, 20190.34000.34000.34000.34000.34002,000
May 16, 20190.34000.34000.34000.34000.340010,200
May 15, 20190.33000.33000.33000.33000.330012,000
May 14, 20190.34000.34000.34000.34000.3400-
May 13, 20190.34000.34000.34000.34000.34006,100
May 10, 20190.35000.35000.35000.35000.3500600
May 09, 20190.36000.36000.36000.36000.3600-
May 08, 20190.35000.36000.35000.36000.360014,000
May 07, 20190.36000.36000.36000.36000.36005,300
May 06, 20190.34000.36000.34000.36000.360017,500
May 03, 20190.36000.38000.36000.37000.370031,100
May 02, 20190.36000.36000.36000.36000.36002,200
May 01, 20190.35000.39000.35000.39000.390022,100
Apr 30, 20190.41000.41000.32000.35000.3500178,500
Apr 29, 20190.45000.45000.45000.45000.4500500
Apr 26, 20190.41000.48000.39000.47000.470066,600
Apr 25, 20190.33000.45000.33000.41000.410090,700
Apr 24, 20190.24000.37000.24000.32000.320019,100
Apr 24, 201910/1 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...