Australia markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 01:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.09000.09000.08000.08000.0800134,200
02 Dec 20210.08000.08000.07000.08000.0800270,200
01 Dec 20210.09000.09000.08000.08000.0800342,800
30 Nov 20210.09000.09000.09000.09000.0900203,500
29 Nov 20210.09000.09000.09000.09000.0900292,700
26 Nov 20210.09000.09000.09000.09000.090033,800
25 Nov 20210.09000.09000.09000.09000.0900294,700
24 Nov 20210.09000.09000.09000.09000.090050,400
23 Nov 20210.09000.09000.09000.09000.0900114,000
22 Nov 20210.10000.10000.09000.09000.0900291,100
19 Nov 20210.09000.10000.09000.10000.1000171,300
18 Nov 20210.10000.10000.09000.09000.090044,000
17 Nov 20210.10000.10000.09000.09000.0900112,400
16 Nov 20210.09000.09000.09000.09000.0900149,000
15 Nov 20210.10000.10000.10000.10000.1000101,000
12 Nov 20210.10000.10000.09000.10000.100092,000
11 Nov 20210.09000.10000.09000.10000.1000511,500
10 Nov 20210.09000.09000.08000.09000.0900441,200
09 Nov 20210.09000.09000.09000.09000.0900793,800
08 Nov 20210.10000.10000.09000.10000.1000287,800
05 Nov 20210.11000.11000.09000.10000.1000607,900
04 Nov 20210.12000.12000.11000.11000.1100179,600
03 Nov 20210.11000.12000.11000.12000.120091,500
02 Nov 20210.12000.12000.12000.12000.12001,000
01 Nov 20210.11000.12000.10000.12000.1200586,000
29 Oct 20210.11000.11000.11000.11000.110035,900
28 Oct 20210.12000.12000.11000.11000.1100164,500
27 Oct 20210.12000.12000.12000.12000.120031,500
26 Oct 20210.11000.12000.11000.12000.12008,400
25 Oct 20210.11000.12000.11000.12000.12009,500
22 Oct 20210.12000.12000.11000.12000.120039,500
21 Oct 20210.11000.11000.11000.11000.110022,000
20 Oct 20210.12000.12000.11000.12000.1200263,500
19 Oct 20210.12000.12000.12000.12000.1200118,100
18 Oct 20210.12000.12000.12000.12000.120030,000
15 Oct 20210.12000.12000.12000.12000.12008,000
14 Oct 20210.12000.12000.12000.12000.12001,500
13 Oct 20210.12000.13000.12000.12000.120031,000
12 Oct 20210.12000.13000.12000.13000.1300349,700
08 Oct 20210.12000.12000.12000.12000.1200411,900
07 Oct 20210.12000.12000.12000.12000.120024,000
06 Oct 20210.12000.12000.12000.12000.12006,500
05 Oct 20210.12000.12000.12000.12000.120032,100
04 Oct 20210.13000.13000.12000.12000.120015,500
01 Oct 20210.12000.13000.12000.13000.13008,500
30 Sept 20210.13000.13000.13000.13000.130041,700
29 Sept 20210.13000.13000.12000.13000.1300303,500
28 Sept 20210.12000.13000.12000.13000.13001,166,400
27 Sept 20210.12000.12000.11000.12000.12001,430,000
24 Sept 20210.12000.12000.12000.12000.1200107,100
23 Sept 20210.12000.13000.12000.13000.1300163,600
22 Sept 20210.12000.12000.12000.12000.12006,000
21 Sept 20210.13000.13000.12000.12000.1200169,000
20 Sept 20210.13000.13000.12000.12000.1200171,500
17 Sept 20210.12000.13000.12000.13000.1300550,400
16 Sept 20210.12000.12000.12000.12000.120029,100
15 Sept 20210.12000.13000.12000.12000.1200317,500
14 Sept 20210.13000.13000.12000.13000.1300189,500
13 Sept 20210.12000.13000.12000.13000.130098,000
10 Sept 20210.13000.13000.12000.12000.12002,900
09 Sept 20210.12000.13000.12000.13000.130051,500
08 Sept 20210.12000.13000.12000.13000.130047,500
07 Sept 20210.13000.13000.12000.13000.130015,500
03 Sept 20210.12000.13000.12000.13000.1300517,000
02 Sept 20210.13000.13000.13000.13000.1300116,700
01 Sept 20210.13000.13000.12000.12000.120019,500
31 Aug 20210.13000.13000.13000.13000.130021,500
30 Aug 20210.13000.13000.12000.12000.1200303,800
27 Aug 20210.13000.13000.12000.12000.120059,500
26 Aug 20210.13000.13000.12000.12000.1200326,500
25 Aug 20210.12000.12000.12000.12000.1200365,600
24 Aug 20210.13000.13000.12000.12000.120060,500
23 Aug 20210.12000.12000.12000.12000.1200124,000
20 Aug 20210.13000.13000.12000.12000.120041,000
19 Aug 20210.13000.13000.13000.13000.130017,700
18 Aug 20210.13000.13000.13000.13000.13007,000
17 Aug 20210.13000.13000.12000.13000.1300402,500
16 Aug 20210.13000.14000.13000.13000.1300144,600
13 Aug 20210.13000.14000.12000.12000.12003,500
12 Aug 20210.13000.13000.12000.13000.130053,000
11 Aug 20210.12000.12000.12000.12000.1200226,800
10 Aug 20210.12000.13000.12000.12000.1200681,500
09 Aug 20210.12000.12000.12000.12000.12001,000
06 Aug 20210.12000.12000.12000.12000.120055,500
05 Aug 20210.12000.12000.12000.12000.120020,000
04 Aug 20210.12000.12000.12000.12000.120064,000
03 Aug 20210.12000.13000.12000.13000.1300331,600
30 July 20210.14000.14000.13000.13000.1300134,900
29 July 20210.14000.14000.13000.13000.130021,500
28 July 20210.14000.14000.14000.14000.14003,600
27 July 20210.14000.14000.13000.14000.140092,700
26 July 20210.14000.14000.13000.14000.14008,000
23 July 20210.13000.14000.13000.14000.1400120,500
22 July 20210.12000.13000.12000.13000.130031,000
21 July 20210.13000.13000.12000.13000.130084,900
20 July 20210.13000.13000.12000.12000.1200113,500
19 July 20210.13000.13000.12000.13000.130064,200
16 July 20210.14000.14000.13000.13000.1300101,100
15 July 20210.13000.14000.13000.14000.140062,000
14 July 20210.13000.13000.13000.13000.130017,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...