TSXV - Free Realtime Quote • CAD
VentriPoint Diagnostics Ltd. (VPT.V)
As of 3:04 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 83,000 |
Apr 23, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 58,200 |
Apr 22, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 145,600 |
Apr 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 81,500 |
Apr 18, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 137,500 |
Apr 17, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 119,500 |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 30,500 |
Apr 15, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 73,200 |
Apr 12, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 156,500 |
Apr 11, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 274,600 |
Apr 10, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 118,400 |
Apr 9, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 44,100 |
Apr 8, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 36,000 |
Apr 5, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 26,000 |
Apr 4, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 80,500 |
Apr 3, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 48,500 |
Apr 2, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 25,700 |
Apr 1, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 39,400 |
Mar 28, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 42,900 |
Mar 27, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 71,200 |
Mar 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 29,000 |
Mar 25, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 59,500 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 68,300 |
Mar 21, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 26,300 |
Mar 20, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 33,500 |
Mar 19, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 125,300 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 19,500 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 96,400 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 85,100 |
Mar 13, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 62,500 |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 45,500 |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 122,000 |
Mar 8, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 18,100 |
Mar 7, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 98,900 |
Mar 6, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 44,200 |
Mar 5, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,900 |
Mar 4, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 28,400 |
Mar 1, 2024 | 0.2800 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 72,600 |
Feb 29, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 85,100 |
Feb 28, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 61,000 |
Feb 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,300 |
Feb 26, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 5,400 |
Feb 23, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 107,800 |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 73,000 |
Feb 21, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 29,200 |
Feb 20, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 40,500 |
Feb 16, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 34,600 |
Feb 15, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 34,400 |
Feb 14, 2024 | 0.3100 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 139,300 |
Feb 13, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 178,600 |
Feb 12, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 164,800 |
Feb 9, 2024 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 254,500 |
Feb 8, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 30,900 |
Feb 7, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 115,800 |
Feb 6, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 109,400 |
Feb 5, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 230,000 |
Feb 2, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 24,200 |
Feb 1, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 99,000 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 265,500 |
Jan 30, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 95,500 |
Jan 29, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 175,800 |
Jan 26, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 304,100 |
Jan 25, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 114,000 |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 58,700 |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 196,200 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 95,800 |
Jan 19, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 252,200 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 23,500 |
Jan 17, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 55,200 |
Jan 16, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 147,900 |
Jan 15, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 123,000 |
Jan 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 64,500 |
Jan 11, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 55,000 |
Jan 10, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 186,800 |
Jan 9, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 159,600 |
Jan 8, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 470,100 |
Jan 5, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 151,800 |
Jan 4, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 106,000 |
Jan 3, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 114,500 |
Jan 2, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 129,000 |
Dec 29, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 141,800 |
Dec 28, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 46,000 |
Dec 27, 2023 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 141,100 |
Dec 22, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 27,600 |
Dec 21, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 160,300 |
Dec 20, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 260,500 |
Dec 19, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 134,200 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 37,400 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 110,000 |
Dec 14, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 135,700 |
Dec 13, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 45,100 |
Dec 12, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 558,300 |
Dec 11, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 93,700 |
Dec 8, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 237,100 |
Dec 7, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 27,500 |
Dec 6, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 284,800 |
Dec 5, 2023 | 0.2100 | 0.2600 | 0.2100 | 0.2400 | 0.2400 | 448,300 |
Dec 4, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 164,400 |
Dec 1, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 222,900 |
Nov 30, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 56,600 |
Nov 29, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 176,300 |
Nov 28, 2023 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 450,300 |
Nov 27, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 240,500 |
Nov 24, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 135,200 |
Nov 23, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 57,000 |
Nov 22, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 82,500 |
Nov 21, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 166,700 |
Nov 20, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 84,000 |
Nov 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 31,000 |
Nov 16, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 114,000 |
Nov 15, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 263,200 |
Nov 14, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Nov 13, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 18,000 |
Nov 10, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 206,600 |
Nov 9, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 150,500 |
Nov 8, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 40,200 |
Nov 7, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 198,500 |
Nov 6, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 143,100 |
Nov 3, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 142,400 |
Nov 2, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 92,500 |
Nov 1, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 129,900 |
Oct 31, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 197,500 |
Oct 30, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 218,500 |
Oct 27, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 42,500 |
Oct 26, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 32,200 |
Oct 25, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 64,000 |
Oct 24, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 95,900 |
Oct 23, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 3,500 |
Oct 20, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 17,000 |
Oct 19, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 58,600 |
Oct 18, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 188,500 |
Oct 17, 2023 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 76,500 |
Oct 16, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 84,800 |
Oct 13, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 142,500 |
Oct 12, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 82,500 |
Oct 11, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 52,900 |
Oct 10, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 91,000 |
Oct 6, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 144,500 |
Oct 5, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 26,500 |
Oct 4, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 66,000 |
Oct 3, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 126,500 |
Oct 2, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 144,800 |
Sep 29, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 149,000 |
Sep 28, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 58,300 |
Sep 27, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 76,400 |
Sep 26, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 10,500 |
Sep 25, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 46,700 |
Sep 22, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 179,500 |
Sep 21, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 141,000 |
Sep 20, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 17,500 |
Sep 19, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 51,100 |
Sep 18, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 83,100 |
Sep 15, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 68,200 |
Sep 14, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 27,500 |
Sep 13, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 53,000 |
Sep 12, 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 560,000 |
Sep 11, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 13,800 |
Sep 8, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 53,500 |
Sep 7, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 70,000 |
Sep 6, 2023 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 141,500 |
Sep 5, 2023 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 323,100 |
Sep 1, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 96,600 |
Aug 31, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 15,900 |
Aug 30, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 82,300 |
Aug 29, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 271,000 |
Aug 28, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 27,000 |
Aug 25, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 107,400 |
Aug 24, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 60,400 |
Aug 23, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 55,700 |
Aug 22, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 186,700 |
Aug 21, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 122,600 |
Aug 18, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 123,900 |
Aug 17, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 134,100 |
Aug 16, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 131,400 |
Aug 15, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 163,000 |
Aug 14, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 59,500 |
Aug 11, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 117,100 |
Aug 10, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 238,100 |
Aug 9, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 288,100 |
Aug 8, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 102,900 |
Aug 4, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 172,400 |
Aug 3, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 168,100 |
Aug 2, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 57,200 |
Aug 1, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 74,700 |
Jul 31, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 150,800 |
Jul 28, 2023 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 81,000 |
Jul 27, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 140,400 |
Jul 26, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 61,400 |
Jul 25, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 77,500 |
Jul 24, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 281,700 |
Jul 21, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 231,800 |
Jul 20, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 193,500 |
Jul 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 373,800 |
Jul 18, 2023 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,238,700 |
Jul 17, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 44,600 |
Jul 14, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 57,000 |
Jul 13, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 82,300 |
Jul 12, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 89,000 |
Jul 11, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 133,000 |
Jul 10, 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 493,300 |
Jul 7, 2023 | 0.1700 | 0.2300 | 0.1700 | 0.2300 | 0.2300 | 359,900 |
Jul 6, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 69,200 |
Jul 5, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 345,900 |
Jul 4, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 152,600 |
Jun 30, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 45,200 |
Jun 29, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,500 |
Jun 28, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 56,500 |
Jun 27, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 55,500 |
Jun 26, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 149,500 |
Jun 23, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 103,200 |
Jun 22, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 68,400 |
Jun 21, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 42,000 |
Jun 20, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 58,200 |
Jun 19, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 33,000 |
Jun 16, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 88,000 |
Jun 15, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,000 |
Jun 14, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 48,400 |
Jun 13, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 42,300 |
Jun 12, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 60,200 |
Jun 9, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 151,600 |
Jun 8, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 151,700 |
Jun 7, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 26,000 |
Jun 6, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 150,100 |
Jun 5, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 98,000 |
Jun 2, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 113,500 |
Jun 1, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 179,000 |
May 31, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 347,800 |
May 30, 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 188,400 |
May 29, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 19,000 |
May 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 42,500 |
May 25, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 117,500 |
May 24, 2023 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 159,900 |
May 23, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 16,500 |
May 19, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 73,800 |
May 18, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 37,800 |
May 17, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 3,000 |
May 16, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
May 15, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 202,500 |
May 12, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 72,500 |
May 11, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 195,000 |
May 10, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 27,700 |
May 9, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 46,300 |
May 8, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 440,600 |
May 5, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 91,100 |
May 4, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 156,500 |
May 3, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 354,500 |
May 2, 2023 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 615,100 |
May 1, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 96,500 |
Apr 28, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 142,700 |
Apr 27, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 456,400 |
Apr 26, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 178,000 |
Apr 25, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 286,500 |
Apr 24, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 96,000 |
Related Tickers
TLT.V Theralase Technologies Inc.
0.1650
0.00%
PMED.CN Predictmedix AI Inc.
0.0300
+20.00%
MDX.V MedX Health Corp
0.0900
-5.26%
TMD.TO Titan Medical Inc.
0.0550
-8.33%
THRM.V Therma Bright Inc.
0.0100
0.00%
BLOZF Cannabix Technologies Inc.
0.3077
+7.21%
MASI Masimo Corporation
135.99
-0.70%
BFLY Butterfly Network, Inc.
0.7031
-5.24%
SENS Senseonics Holdings, Inc.
0.4397
+2.26%
ABT Abbott Laboratories
106.99
-0.56%