U.S. Markets closed

Rapid Dose Therapeutics Corp. (DOSE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.6000-0.0300 (-4.76%)
At close: 2:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.61000.62000.60000.60000.600083,516
Jul 22, 20210.65000.68000.62000.63000.630092,320
Jul 21, 20210.68000.68000.63000.65000.650081,300
Jul 20, 20210.65000.70000.65000.67000.6700373,089
Jul 19, 20210.62000.67000.62000.66000.6600194,541
Jul 16, 20210.62000.64000.60000.60000.60001,316,280
Jul 15, 20210.57000.62000.57000.62000.6200477,334
Jul 14, 20210.52000.54000.50000.50000.500052,694
Jul 13, 20210.58000.58000.53000.54000.540070,787
Jul 12, 20210.58000.60000.57000.59000.590082,403
Jul 09, 20210.59000.60000.56000.56000.5600189,613
Jul 08, 20210.59000.59000.54000.57000.570093,546
Jul 07, 20210.58000.60000.58000.60000.600053,166
Jul 06, 20210.55000.59000.55000.56000.560033,300
Jul 05, 20210.59000.60000.54000.54000.540084,950
Jul 02, 20210.58000.58000.57000.57000.570038,800
Jun 30, 20210.62000.62000.56000.58000.580093,200
Jun 29, 20210.59000.59000.55000.58000.580099,464
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.36000.45000.30000.39000.3900256,850
Jun 18, 20210.43500.43500.39000.39000.390017,189
Jun 17, 20210.41000.44000.35500.41000.4100214,673
Jun 16, 20210.42500.42500.39000.40000.400032,935
Jun 15, 20210.38000.44500.38000.42500.425038,870
Jun 14, 20210.29500.36500.29500.36500.3650113,595
Jun 11, 20210.25000.29000.25000.29000.290060,800
Jun 10, 20210.29500.29500.29000.29000.290042,700
Jun 09, 20210.30500.30500.28000.29500.295037,005
Jun 08, 20210.23000.32000.23000.31000.3100226,915
Jun 07, 20210.21500.23000.21500.23000.2300140,500
Jun 04, 20210.22500.22500.21000.21000.210065,000
Jun 03, 20210.21000.22500.20000.22500.225040,000
Jun 02, 20210.21500.21500.21000.21000.210051,297
Jun 01, 20210.21500.21500.21500.21500.215057,000
May 31, 20210.21000.21000.21000.21000.2100-
May 28, 20210.21000.21000.21000.21000.21001,000
May 27, 20210.21000.21000.21000.21000.21001,250
May 26, 20210.22500.22500.21000.21000.2100112,000
May 25, 20210.21500.21500.21500.21500.2150-
May 21, 20210.22000.22000.21000.21500.215064,700
May 20, 20210.21000.23000.21000.23000.230048,500
May 19, 20210.22500.22500.21000.21000.210035,500
May 18, 20210.22500.22500.22500.22500.22507,500
May 17, 20210.21000.21000.21000.21000.210070,000
May 14, 20210.21500.21500.21000.21000.210040,000
May 13, 20210.21000.21000.21000.21000.2100-
May 12, 20210.23500.23500.21000.21000.210051,000
May 11, 20210.21000.21000.21000.21000.2100-
May 10, 20210.23500.23500.21000.21000.210065,494
May 07, 20210.22500.22500.22500.22500.22505,000
May 06, 20210.24000.24000.22000.22000.220097,000
May 05, 20210.24000.24000.24000.24000.240013,200
May 04, 20210.23000.23000.23000.23000.230015,900
May 03, 20210.22000.22000.22000.22000.220027,500
Apr 30, 20210.22000.22000.22000.22000.220030,000
Apr 29, 20210.22000.22000.22000.22000.220046,500
Apr 28, 20210.23000.23000.23000.23000.2300-
Apr 27, 20210.23000.23000.23000.23000.230033,000
Apr 26, 20210.21500.23000.21000.23000.230072,520
Apr 23, 20210.23000.23000.23000.23000.2300100,000
Apr 22, 20210.21000.21000.21000.21000.2100-
Apr 21, 20210.21000.21500.21000.21000.210050,000
Apr 20, 20210.21000.21000.20000.21000.210064,000
Apr 19, 20210.21000.21000.21000.21000.21007,645
Apr 16, 20210.22000.22000.21000.21000.210054,500
Apr 15, 20210.24000.24000.24000.24000.24002,000
Apr 14, 20210.24500.24500.24500.24500.24501,315
Apr 13, 20210.23500.23500.23500.23500.235062,000
Apr 12, 20210.21000.21000.21000.21000.210010,477
Apr 09, 20210.22500.22500.21000.21000.210025,000
Apr 08, 20210.22000.22000.22000.22000.2200-
Apr 07, 20210.22000.22000.22000.22000.2200-
Apr 06, 20210.22000.22000.22000.22000.2200-
Apr 05, 20210.22000.22000.22000.22000.220025,000
Apr 01, 20210.23000.23000.22500.22500.225051,511
Mar 31, 20210.22500.25000.22500.25000.250089,000
Mar 30, 20210.24000.24000.24000.24000.240010,000
Mar 29, 20210.24000.24000.24000.24000.2400-
Mar 26, 20210.25500.25500.22500.24000.240075,500
Mar 25, 20210.23500.23500.23500.23500.2350-
Mar 24, 20210.24500.25000.22500.23500.235081,000
Mar 23, 20210.25000.25000.24000.24000.240019,000
Mar 22, 20210.24000.25000.24000.25000.250015,000
Mar 19, 20210.22000.25000.21000.25000.2500266,725
Mar 18, 20210.23000.23000.21000.21000.210076,900
Mar 17, 20210.22000.22000.22000.22000.220017,000
Mar 16, 20210.22000.22000.22000.22000.220033,570
Mar 15, 20210.24000.24000.23000.23000.230025,150
Mar 12, 20210.24500.24500.23500.23500.235047,400
Mar 11, 20210.24000.24000.23000.23000.230015,000
Mar 10, 20210.24000.24000.23000.24000.2400147,950
Mar 09, 20210.25500.25500.22000.23000.230058,000
Mar 08, 20210.23000.25000.22500.22500.2250780,165
Mar 05, 20210.21000.21000.20500.21000.2100344,500
Mar 04, 20210.24000.24000.23500.23500.235041,000
Mar 03, 20210.24500.24500.19000.23500.23501,112,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...