DHXM - DHX Media Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20191.32001.32001.20001.25001.2500194,616
Nov 15, 20191.27001.35001.27001.29001.2900221,900
Nov 14, 20191.30001.31001.26001.29001.2900188,500
Nov 13, 20191.32001.35501.28001.29001.290054,700
Nov 12, 20191.37001.43001.32001.32501.325076,200
Nov 11, 20191.44001.45001.37001.39001.390065,400
Nov 08, 20191.42001.45001.40301.40501.405055,700
Nov 07, 20191.46001.49001.37001.42001.420055,900
Nov 06, 20191.37001.53601.37001.45001.450084,900
Nov 05, 20191.43001.50001.40001.40001.4000129,700
Nov 04, 20191.49001.53601.42001.44001.440039,400
Nov 01, 20191.44001.55001.44001.50001.500075,100
Oct 31, 20191.45601.51001.42001.43001.430067,400
Oct 30, 20191.45001.49001.43001.46001.460040,700
Oct 29, 20191.44001.50901.43301.45301.453049,600
Oct 28, 20191.45001.52001.43001.44001.440040,300
Oct 25, 20191.48001.50001.39001.47001.470067,600
Oct 24, 20191.49001.52001.46001.47701.477033,700
Oct 23, 20191.51001.55001.48801.49001.490028,000
Oct 22, 20191.52001.55001.49001.50001.500044,800
Oct 21, 20191.54001.60001.52001.52001.520024,600
Oct 18, 20191.48001.55001.48001.55001.550078,700
Oct 17, 20191.55001.55001.44001.49001.4900159,800
Oct 16, 20191.64001.72001.54001.56001.5600109,600
Oct 15, 20191.57001.72801.57001.65001.6500100,400
Oct 14, 20191.59001.61501.57001.60001.600016,200
Oct 11, 20191.54001.76001.54001.60501.6050172,900
Oct 10, 20191.53001.57001.33001.56001.5600188,000
Oct 09, 20191.59001.67001.59001.65001.6500100,700
Oct 08, 20191.58501.60001.57001.59001.590027,800
Oct 07, 20191.55001.62001.51001.60001.600028,700
Oct 04, 20191.62001.62001.55001.56001.560033,300
Oct 03, 20191.47001.61001.47001.61001.6100106,100
Oct 02, 20191.45001.53401.41001.47001.470089,300
Oct 01, 20191.44001.50001.44001.48001.480075,200
Sep 30, 20191.46001.47001.40001.46001.460085,800
Sep 27, 20191.40001.47701.39501.42001.420038,100
Sep 26, 20191.41001.46001.39001.40001.400089,100
Sep 25, 20191.37001.40001.34001.39101.391093,900
Sep 24, 20191.38001.40001.28001.34001.340078,700
Sep 23, 20191.25001.38001.22301.36001.3600200,600
Sep 20, 20191.25701.28001.20001.20001.200061,100
Sep 19, 20191.24001.26501.24001.25501.255014,000
Sep 18, 20191.29001.30501.23001.25001.250048,400
Sep 17, 20191.31001.32001.27001.27001.270031,000
Sep 16, 20191.30001.31701.28001.31001.310047,800
Sep 13, 20191.31001.31001.27001.29001.290044,200
Sep 12, 20191.32001.32001.26801.28001.280024,300
Sep 11, 20191.31001.34001.22001.32001.3200125,100
Sep 10, 20191.32001.35001.30001.30001.300023,400
Sep 09, 20191.35001.35001.31001.32001.320052,800
Sep 06, 20191.33001.33001.26601.31001.310044,200
Sep 05, 20191.32001.34001.26001.34001.340061,100
Sep 04, 20191.35001.37001.29001.30001.300035,900
Sep 03, 20191.31001.36001.30001.31001.310056,100
Aug 30, 20191.30001.43001.27001.33001.3300384,700
Aug 29, 20191.22001.25001.16001.24001.240044,500
Aug 28, 20191.20001.26001.18001.22001.2200104,800
Aug 27, 20191.26001.32001.19001.19001.1900160,300
Aug 26, 20191.30001.33001.26001.26001.260049,000
Aug 23, 20191.21001.36001.21001.27001.2700676,800
Aug 22, 20191.24001.29701.20001.24001.240034,400
Aug 21, 20191.30001.30001.22001.24001.240048,100
Aug 20, 20191.26001.29001.21001.25001.250055,400
Aug 19, 20191.14001.27001.14001.27001.2700234,900
Aug 16, 20191.16001.24001.10001.13001.1300129,300
Aug 15, 20191.17001.22401.07801.17001.170092,300
Aug 14, 20191.26001.32001.17001.18001.180088,600
Aug 13, 20191.24001.32001.24001.29001.290075,200
Aug 12, 20191.28001.34001.24001.25001.250066,300
Aug 09, 20191.30001.33001.27001.32001.320098,200
Aug 08, 20191.21001.35001.21001.28001.2800126,800
Aug 07, 20191.24001.38001.15701.20001.2000169,100
Aug 06, 20191.43001.43001.23001.24001.2400327,500
Aug 05, 20191.46001.46001.39701.41001.410010,300
Aug 02, 20191.45001.45001.40001.43001.430058,700
Aug 01, 20191.44001.48001.39001.44001.440052,000
Jul 31, 20191.50001.54901.44001.44001.4400247,500
Jul 30, 20191.48001.55001.41301.55001.5500238,900
Jul 29, 20191.52001.55001.48001.49001.490088,900
Jul 26, 20191.50001.53001.50001.51001.510037,500
Jul 25, 20191.51001.55001.50001.50001.500049,300
Jul 24, 20191.53001.56001.52901.53001.530021,300
Jul 23, 20191.56001.60201.51001.53001.530025,600
Jul 22, 20191.55001.61001.50001.53001.530046,800
Jul 19, 20191.56001.62001.53001.56001.560073,000
Jul 18, 20191.52001.56001.49001.56001.560027,400
Jul 17, 20191.52001.55201.51001.53001.530058,500
Jul 16, 20191.56801.56801.53001.55001.550041,000
Jul 15, 20191.52001.58701.46001.54001.540095,000
Jul 12, 20191.50001.51001.47001.50001.500040,600
Jul 11, 20191.58101.58101.48001.49501.4950102,500
Jul 10, 20191.55001.57701.48001.50801.508029,900
Jul 09, 20191.46001.63001.45901.56001.5600461,000
Jul 08, 20191.46001.48001.42001.44001.440093,900
Jul 05, 20191.42001.50001.36001.42001.4200311,100
Jul 03, 20191.46001.46001.36001.43001.4300113,000
Jul 02, 20191.45001.59001.42001.44001.4400340,000
Jul 01, 20191.52001.52001.46001.48001.4800120,100
Jun 28, 20191.50001.52001.41001.46001.4600212,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...