Advertisement
U.S. markets closed

DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.23500.0000 (0.00%)
At close: 03:41PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.23000.24000.23000.24000.240086,900
Mar 27, 20240.25000.25000.23000.24000.240098,800
Mar 26, 20240.25000.25000.24000.25000.250072,200
Mar 25, 20240.25000.25000.24000.24000.240053,000
Mar 22, 20240.25000.25000.25000.25000.250053,500
Mar 21, 20240.24000.25000.23000.25000.2500146,000
Mar 20, 20240.26000.26000.25000.25000.250064,000
Mar 19, 20240.27000.27000.25000.25000.2500187,500
Mar 18, 20240.27000.27000.27000.27000.27005,000
Mar 15, 20240.27000.27000.27000.27000.27008,000
Mar 14, 20240.27000.27000.26000.27000.270038,000
Mar 13, 20240.27000.28000.27000.27000.270041,500
Mar 12, 20240.28000.28000.27000.27000.27008,000
Mar 11, 20240.28000.29000.27000.28000.280057,300
Mar 08, 20240.28000.28000.28000.28000.280068,000
Mar 07, 20240.27000.28000.27000.28000.280030,500
Mar 06, 20240.26000.28000.26000.26000.2600150,200
Mar 05, 20240.27000.27000.26000.26000.26007,000
Mar 04, 20240.28000.28000.27000.27000.270070,200
Mar 01, 20240.28000.28000.28000.28000.280078,300
Feb 29, 20240.28000.28000.27000.28000.2800140,900
Feb 28, 20240.29000.29000.28000.28000.280093,500
Feb 27, 20240.31000.31000.28000.28000.280083,100
Feb 26, 20240.30000.31000.30000.30000.300050,800
Feb 23, 20240.31000.31000.30000.31000.310077,500
Feb 22, 20240.31000.31000.29000.29000.290041,700
Feb 21, 20240.31000.31000.30000.30000.300054,300
Feb 20, 20240.30000.30000.30000.30000.3000812,000
Feb 16, 20240.30000.30000.29000.30000.300037,300
Feb 15, 20240.30000.31000.30000.30000.300039,000
Feb 14, 20240.30000.32000.30000.30000.300015,200
Feb 13, 20240.30000.31000.29000.30000.300039,000
Feb 12, 20240.32000.32000.31000.32000.32008,000
Feb 09, 20240.31000.31000.30000.31000.310036,500
Feb 08, 20240.31000.31000.30000.30000.3000128,200
Feb 07, 20240.35000.35000.31000.31000.310088,200
Feb 06, 20240.35000.35000.34000.34000.340034,000
Feb 05, 20240.37000.39000.35000.35000.350044,200
Feb 02, 20240.30000.41000.28000.36000.3600146,500
Feb 01, 20240.30000.30000.28000.28000.280028,300
Jan 31, 20240.30000.31000.29000.30000.3000132,300
Jan 30, 20240.30000.31000.30000.30000.3000121,300
Jan 29, 20240.33000.33000.31000.31000.310095,500
Jan 26, 20240.33000.33000.32000.33000.330053,500
Jan 25, 20240.34000.34000.32000.33000.330098,100
Jan 24, 20240.34000.34000.34000.34000.340019,900
Jan 23, 20240.34000.34000.34000.34000.3400166,500
Jan 22, 20240.35000.35000.33000.33000.330076,500
Jan 19, 20240.38000.38000.35000.36000.3600134,300
Jan 18, 20240.39000.40000.37000.38000.3800140,100
Jan 17, 20240.40000.40000.38000.38000.380082,000
Jan 16, 20240.41000.41000.39000.40000.400045,500
Jan 15, 20240.41000.42000.40000.41000.410020,500
Jan 12, 20240.40000.41000.40000.41000.410074,500
Jan 11, 20240.40000.41000.39000.40000.400050,000
Jan 10, 20240.40000.40000.40000.40000.400014,000
Jan 09, 20240.41000.41000.39000.40000.400080,900
Jan 08, 20240.42000.42000.41000.41000.410073,500
Jan 05, 20240.43000.43000.42000.42000.420017,800
Jan 04, 20240.42000.42000.41000.42000.420064,800
Jan 03, 20240.42000.43000.41000.42000.4200133,700
Jan 02, 20240.41000.41000.41000.41000.410024,000
Dec 29, 20230.40000.41000.39000.41000.4100122,000
Dec 28, 20230.41000.41000.40000.40000.400045,500
Dec 27, 20230.40000.41000.39000.39000.3900103,300
Dec 22, 20230.39000.41000.39000.39000.3900103,000
Dec 21, 20230.40000.41000.39000.39000.390066,700
Dec 20, 20230.42000.42000.39000.40000.400050,600
Dec 19, 20230.40000.45000.40000.41000.4100402,900
Dec 18, 20230.40000.41000.39000.40000.4000137,500
Dec 15, 20230.40000.41000.39000.40000.400078,400
Dec 14, 20230.40000.43000.37000.39000.3900443,800
Dec 13, 20230.44000.44000.41000.41000.4100113,600
Dec 12, 20230.50000.50000.42000.43000.4300316,700
Dec 11, 20230.57000.57000.45000.47000.4700586,500
Dec 08, 20230.50000.55000.50000.52000.5200224,300
Dec 07, 20230.49000.50000.49000.50000.5000209,500
Dec 06, 20230.47000.48000.45000.48000.4800175,500
Dec 05, 20230.48000.48000.46000.47000.470096,900
Dec 04, 20230.44000.46000.44000.45000.4500112,500
Dec 01, 20230.42000.45000.41000.44000.4400172,500
Nov 30, 20230.36000.40000.36000.39000.3900411,200
Nov 29, 20230.35000.36000.31000.35000.3500212,500
Nov 28, 20230.37000.37000.36000.36000.360021,300
Nov 27, 20230.39000.39000.35000.37000.3700266,300
Nov 24, 20230.39000.40000.38000.39000.3900148,700
Nov 23, 20230.40000.40000.38000.39000.390097,000
Nov 22, 20230.41000.42000.40000.40000.4000118,600
Nov 21, 20230.43000.43000.42000.42000.420024,000
Nov 20, 20230.44000.44000.42000.42000.420027,000
Nov 17, 20230.42000.42000.40000.42000.4200105,400
Nov 16, 20230.43000.43000.41000.42000.420027,000
Nov 15, 20230.44000.44000.42000.43000.430080,500
Nov 14, 20230.42000.44000.42000.44000.4400133,600
Nov 13, 20230.42000.42000.41000.42000.420071,500
Nov 10, 20230.43000.44000.41000.42000.420086,200
Nov 09, 20230.44000.44000.42000.44000.440048,000
Nov 08, 20230.46000.46000.44000.45000.4500116,000
Nov 07, 20230.47000.47000.46000.46000.460024,000
Nov 06, 20230.46000.47000.46000.46000.460065,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...