DPH.V - Duncan Park Holdings Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.08500.10000.07000.10000.100063,365
May 10, 20190.09000.10000.07000.10000.100063,400
May 09, 20190.07000.07000.07000.07000.0700-
May 08, 20190.07000.07000.07000.07000.07006,000
May 07, 20190.07000.07000.07000.07000.07001,700
May 06, 20190.08000.10000.08000.10000.100087,900
May 03, 20190.08000.08000.08000.08000.0800-
May 02, 20190.08000.08000.08000.08000.0800-
May 01, 20190.08000.08000.08000.08000.0800-
Apr 30, 20190.15000.15000.08000.08000.080010,100
Apr 29, 20190.20000.20000.20000.20000.2000-
Apr 26, 20190.20000.20000.20000.20000.2000-
Apr 25, 20190.20000.20000.20000.20000.2000-
Apr 24, 20190.20000.20000.20000.20000.2000-
Apr 23, 20190.20000.20000.20000.20000.20008,500
Apr 22, 20190.18000.18000.18000.18000.1800-
Apr 18, 20190.18000.18000.18000.18000.1800-
Apr 17, 20190.18000.18000.18000.18000.1800-
Apr 16, 20190.18000.18000.18000.18000.1800-
Apr 15, 20190.18000.18000.18000.18000.1800-
Apr 12, 20190.18000.18000.18000.18000.1800-
Apr 11, 20190.18000.18000.18000.18000.1800-
Apr 10, 20190.18000.18000.18000.18000.1800-
Apr 09, 20190.18000.18000.18000.18000.1800-
Apr 08, 20190.18000.18000.18000.18000.1800-
Apr 05, 20190.18000.18000.18000.18000.1800-
Apr 04, 20190.18000.18000.18000.18000.1800-
Apr 03, 20190.18000.18000.18000.18000.1800-
Apr 02, 20190.18000.18000.18000.18000.1800-
Apr 01, 20190.18000.18000.18000.18000.1800-
Mar 29, 20190.18000.18000.18000.18000.1800-
Mar 28, 20190.20000.20000.18000.18000.18007,000
Mar 27, 20190.21000.21000.20000.20000.200010,000
Mar 26, 20190.21000.21000.21000.21000.2100-
Mar 25, 20190.21000.21000.21000.21000.2100-
Mar 22, 20190.21000.21000.21000.21000.2100-
Mar 21, 20190.21000.21000.21000.21000.2100-
Mar 20, 20190.21000.21000.21000.21000.2100-
Mar 19, 20190.21000.21000.21000.21000.21001,000
Mar 18, 20190.22000.25000.22000.25000.25001,500
Mar 15, 20190.28000.28000.28000.28000.2800-
Mar 14, 20190.28000.28000.28000.28000.2800-
Mar 13, 20190.28000.28000.28000.28000.2800-
Mar 12, 20190.28000.28000.28000.28000.2800-
Mar 11, 20190.28000.28000.28000.28000.2800-
Mar 08, 20190.28000.28000.28000.28000.2800-
Mar 07, 20190.28000.28000.28000.28000.2800-
Mar 06, 20190.21000.28000.21000.28000.28008,700
Mar 05, 20190.21000.21000.21000.21000.2100-
Mar 04, 20190.21000.21000.21000.21000.21003,600
Mar 01, 20190.21000.21000.21000.21000.2100-
Feb 28, 20190.21000.21000.21000.21000.21001,100
Feb 27, 20190.21000.21000.21000.21000.2100-
Feb 26, 20190.21000.21000.21000.21000.2100-
Feb 25, 20190.22000.22000.21000.21000.21005,500
Feb 22, 20190.25000.25000.25000.25000.2500-
Feb 21, 20190.25000.25000.25000.25000.2500600
Feb 20, 20190.25000.25000.25000.25000.25002,500
Feb 19, 20190.25000.25000.25000.25000.25002,500
Feb 15, 20190.26000.26000.26000.26000.2600-
Feb 14, 20190.26000.26000.26000.26000.2600-
Feb 13, 20190.26000.26000.26000.26000.2600-
Feb 12, 20190.27000.27000.26000.26000.260018,000
Feb 11, 20190.27000.27000.27000.27000.27001,000
Feb 08, 20190.28000.28000.27000.27000.270028,900
Feb 07, 20190.27000.28000.27000.28000.28004,500
Feb 06, 20190.26000.26000.26000.26000.2600-
Feb 05, 20190.35000.35000.26000.26000.260010,500
Feb 04, 20190.40000.50000.31000.31000.310012,400
Feb 01, 20190.20000.20000.20000.20000.20005,200
Feb 01, 201940/1 Stock Split
Jan 31, 20190.40000.40000.40000.40000.4000700,000
Jan 30, 20190.40000.40000.40000.40000.4000-
Jan 29, 20190.40000.40000.40000.40000.4000-
Jan 28, 20190.40000.40000.40000.40000.4000-
Jan 25, 20190.40000.40000.40000.40000.4000-
Jan 24, 20190.40000.40000.40000.40000.4000-
Jan 23, 20190.40000.40000.40000.40000.4000-
Jan 22, 20190.40000.40000.40000.40000.40005,000
Jan 21, 20190.40000.40000.40000.40000.400010,000
Jan 18, 20190.40000.40000.40000.40000.4000210,000
Jan 17, 20190.40000.40000.40000.40000.4000500,000
Jan 16, 20190.40000.40000.40000.40000.4000-
Jan 15, 20190.40000.40000.40000.40000.4000-
Jan 14, 20190.40000.40000.40000.40000.4000-
Jan 11, 20190.40000.40000.40000.40000.4000-
Jan 10, 20190.40000.40000.40000.40000.4000-
Jan 09, 20190.40000.40000.40000.40000.4000-
Jan 08, 20190.40000.40000.40000.40000.40001,000
Jan 07, 20190.40000.40000.40000.40000.4000-
Jan 04, 20190.40000.40000.40000.40000.4000-
Jan 03, 20190.40000.40000.40000.40000.4000500,000
Jan 02, 20190.40000.40000.40000.40000.4000-
Dec 31, 20180.40000.40000.40000.40000.4000-
Dec 28, 20180.40000.40000.40000.40000.4000-
Dec 27, 20180.40000.40000.40000.40000.4000-
Dec 24, 20180.40000.40000.40000.40000.40002,500
Dec 21, 20180.40000.40000.40000.40000.4000-
Dec 20, 20180.40000.40000.40000.40000.4000-
Dec 19, 20180.40000.40000.40000.40000.400012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...