ADK.V - DIAGNOS Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.40000.40000.30000.30000.300017,300
Apr 22, 20190.40000.40000.40000.40000.400018,900
Apr 18, 20190.40000.40000.40000.40000.400027,000
Apr 17, 20190.40000.40000.40000.40000.400036,500
Apr 16, 20190.40000.40000.40000.40000.400029,800
Apr 15, 20190.40000.40000.40000.40000.40005,600
Apr 12, 20190.40000.40000.40000.40000.40007,100
Apr 11, 20190.40000.40000.40000.40000.4000143,100
Apr 10, 20190.40000.40000.40000.40000.4000260,200
Apr 09, 20190.40000.40000.30000.40000.4000186,900
Apr 08, 20190.40000.40000.30000.30000.300026,800
Apr 05, 20190.30000.40000.30000.40000.400079,000
Apr 04, 20190.40000.40000.30000.40000.400017,200
Apr 03, 20190.40000.40000.30000.40000.400057,700
Apr 02, 20190.40000.40000.30000.40000.4000231,700
Apr 01, 20190.40000.40000.30000.30000.300044,500
Mar 29, 20190.30000.30000.30000.30000.30004,100
Mar 28, 20190.40000.40000.30000.40000.4000326,000
Mar 27, 20190.30000.40000.30000.40000.4000741,400
Mar 26, 20190.30000.30000.30000.30000.300020,900
Mar 25, 20190.30000.30000.30000.30000.30005,200
Mar 22, 20190.30000.30000.30000.30000.30003,200
Mar 21, 20190.30000.30000.30000.30000.30004,800
Mar 20, 20190.30000.30000.30000.30000.30008,600
Mar 19, 20190.30000.30000.30000.30000.300035,500
Mar 18, 20190.40000.40000.30000.40000.400077,500
Mar 15, 20190.30000.30000.30000.30000.3000178,300
Mar 14, 20190.30000.30000.30000.30000.30009,800
Mar 13, 20190.30000.30000.30000.30000.300092,600
Mar 12, 20190.30000.30000.30000.30000.3000176,400
Mar 11, 20190.40000.40000.30000.30000.3000178,000
Mar 08, 20190.40000.40000.40000.40000.400012,600
Mar 07, 20190.40000.40000.40000.40000.400012,700
Mar 06, 20190.40000.50000.40000.40000.4000864,800
Mar 05, 20190.40000.40000.30000.40000.4000302,700
Mar 04, 20190.40000.40000.40000.40000.400014,800
Mar 01, 20190.40000.40000.40000.40000.4000111,500
Feb 28, 20190.50000.50000.40000.40000.400087,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...