TSXV - Delayed Quote CAD

DIAGNOS Inc. (ADK.V)

Compare
0.3350
-0.0050
(-1.47%)
At close: January 10 at 3:44:48 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3300 0.3500 0.3200 0.3400 0.3400 843,300
Jan 9, 2025 0.3800 0.3900 0.3400 0.3400 0.3400 242,500
Jan 8, 2025 0.3300 0.4200 0.3200 0.3500 0.3500 480,200
Jan 7, 2025 0.3100 0.3200 0.3100 0.3200 0.3200 141,300
Jan 6, 2025 0.3000 0.3100 0.3000 0.3000 0.3000 109,800
Jan 3, 2025 0.3000 0.3100 0.2900 0.3000 0.3000 159,200
Jan 2, 2025 0.2800 0.3000 0.2800 0.3000 0.3000 158,000
Dec 31, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 131,000
Dec 30, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 131,100
Dec 27, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 132,700
Dec 24, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 65,800
Dec 23, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 164,500
Dec 20, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 116,500
Dec 19, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 100,100
Dec 18, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 27,000
Dec 17, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 87,700
Dec 16, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 251,000
Dec 13, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 127,700
Dec 12, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 279,500
Dec 11, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 156,000
Dec 10, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 91,500
Dec 9, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 135,000
Dec 6, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 77,100
Dec 5, 2024 0.3200 0.3400 0.3100 0.3400 0.3400 169,400
Dec 4, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 220,600
Dec 3, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 85,800
Dec 2, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 107,000
Nov 29, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 94,600
Nov 28, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 64,000
Nov 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 87,400
Nov 26, 2024 0.2900 0.3000 0.2700 0.2800 0.2800 132,000
Nov 25, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 41,500
Nov 22, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 159,800
Nov 21, 2024 0.2700 0.2800 0.2500 0.2700 0.2700 117,000
Nov 20, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 53,500
Nov 19, 2024 0.2800 0.2800 0.2500 0.2700 0.2700 158,300
Nov 18, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 52,500
Nov 15, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 43,000
Nov 14, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 96,600
Nov 13, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 78,600
Nov 12, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 340,700
Nov 11, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 89,400
Nov 8, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 115,000
Nov 7, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 270,700
Nov 6, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 89,500
Nov 5, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 79,500
Nov 4, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 81,500
Nov 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 94,800
Oct 31, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 35,000
Oct 30, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 81,000
Oct 29, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 103,500
Oct 28, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 103,600
Oct 25, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 109,300
Oct 24, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 30,100
Oct 23, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 34,400
Oct 22, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 52,000
Oct 21, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 62,500
Oct 18, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 93,500
Oct 17, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 37,100
Oct 16, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 26,500
Oct 15, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 121,200
Oct 11, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 179,100
Oct 10, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 83,100
Oct 9, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 213,900
Oct 8, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 54,700
Oct 7, 2024 0.3600 0.3600 0.3400 0.3600 0.3600 248,700
Oct 4, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 205,500
Oct 3, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 90,200
Oct 2, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 55,900
Oct 1, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 26,000
Sep 30, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 51,500
Sep 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 39,600
Sep 26, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 61,900
Sep 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 60,400
Sep 24, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 70,300
Sep 23, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 49,500
Sep 20, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 36,000
Sep 19, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 13,700
Sep 18, 2024 0.3600 0.3700 0.3400 0.3500 0.3500 80,000
Sep 17, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 76,100
Sep 16, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 109,500
Sep 13, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 57,100
Sep 12, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 178,500
Sep 11, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 42,400
Sep 10, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 77,000
Sep 9, 2024 0.3600 0.3600 0.3400 0.3600 0.3600 88,300
Sep 6, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 42,000
Sep 5, 2024 0.3700 0.3900 0.3600 0.3600 0.3600 108,000
Sep 4, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 79,900
Sep 3, 2024 0.4000 0.4200 0.3900 0.4000 0.4000 71,500
Aug 30, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 63,300
Aug 29, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 45,500
Aug 28, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 80,000
Aug 27, 2024 0.3800 0.3900 0.3600 0.3800 0.3800 136,000
Aug 26, 2024 0.3200 0.4100 0.3200 0.3900 0.3900 131,500
Aug 23, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 38,900
Aug 22, 2024 0.3700 0.3700 0.3200 0.3200 0.3200 353,100
Aug 21, 2024 0.3800 0.3900 0.3600 0.3700 0.3700 144,500
Aug 20, 2024 0.3400 0.4300 0.3400 0.3800 0.3800 855,200
Aug 19, 2024 0.3200 0.3600 0.3200 0.3400 0.3400 242,400
Aug 16, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 65,500
Aug 15, 2024 0.3100 0.3400 0.3000 0.3300 0.3300 411,200
Aug 14, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 79,100
Aug 13, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 135,500
Aug 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 43,000
Aug 9, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 42,500
Aug 8, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 139,700
Aug 7, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 65,400
Aug 6, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 158,500
Aug 2, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 31,700
Aug 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 14,000
Jul 31, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 32,100
Jul 30, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 28,000
Jul 29, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 46,000
Jul 26, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 50,800
Jul 25, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 54,300
Jul 24, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 35,500
Jul 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 175,200
Jul 22, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 83,300
Jul 19, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 65,100
Jul 18, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 177,500
Jul 17, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 57,500
Jul 16, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 112,800
Jul 15, 2024 0.3000 0.3100 0.2800 0.3100 0.3100 264,100
Jul 12, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 91,400
Jul 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 22,100
Jul 10, 2024 0.3100 0.3200 0.2900 0.3000 0.3000 49,000
Jul 9, 2024 0.2900 0.3100 0.2800 0.3000 0.3000 68,400
Jul 8, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 70,100
Jul 5, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 46,000
Jul 4, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 31,500
Jul 3, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 32,000
Jul 2, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 68,900
Jun 28, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 85,200
Jun 27, 2024 0.3100 0.3100 0.2800 0.3100 0.3100 52,800
Jun 26, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 39,300
Jun 25, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 11,400
Jun 24, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 182,800
Jun 21, 2024 0.3300 0.3400 0.3100 0.3200 0.3200 54,500
Jun 20, 2024 0.3300 0.3400 0.3100 0.3100 0.3100 114,000
Jun 19, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 56,500
Jun 18, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 55,200
Jun 17, 2024 0.3600 0.3600 0.3200 0.3200 0.3200 64,500
Jun 14, 2024 0.3200 0.3500 0.3200 0.3300 0.3300 87,000
Jun 13, 2024 0.3200 0.3800 0.3100 0.3200 0.3200 292,700
Jun 12, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 46,500
Jun 11, 2024 0.3000 0.3200 0.3000 0.3100 0.3100 37,500
Jun 10, 2024 0.3100 0.3100 0.2800 0.2900 0.2900 109,500
Jun 7, 2024 0.3200 0.3300 0.2900 0.2900 0.2900 71,000
Jun 6, 2024 0.3100 0.3400 0.3000 0.3100 0.3100 120,200
Jun 5, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 68,500
Jun 4, 2024 0.3000 0.3200 0.3000 0.3000 0.3000 49,500
Jun 3, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 24,400
May 31, 2024 0.3200 0.3300 0.3000 0.3100 0.3100 73,700
May 30, 2024 0.3100 0.3300 0.3100 0.3100 0.3100 176,500
May 29, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 227,500
May 28, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 61,500
May 27, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 30,000
May 24, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 19,300
May 23, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 133,800
May 22, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 56,000
May 21, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 43,000
May 17, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 22,500
May 16, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 26,500
May 15, 2024 0.3200 0.3400 0.3200 0.3300 0.3300 58,000
May 14, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 117,400
May 13, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 34,300
May 10, 2024 0.3200 0.3300 0.3000 0.3000 0.3000 114,000
May 9, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 127,200
May 8, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 63,000
May 7, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 184,500
May 6, 2024 0.3200 0.3300 0.3100 0.3300 0.3300 95,500
May 3, 2024 0.3100 0.3300 0.3000 0.3200 0.3200 133,000
May 2, 2024 0.2900 0.3300 0.2800 0.3000 0.3000 181,000
May 1, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 63,500
Apr 30, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 36,000
Apr 29, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 51,000
Apr 26, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 61,800
Apr 25, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 28,500
Apr 24, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 45,500
Apr 23, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 51,300
Apr 22, 2024 0.3200 0.3200 0.2800 0.3000 0.3000 105,500
Apr 19, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 36,000
Apr 18, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 48,500
Apr 17, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 49,000
Apr 16, 2024 0.3100 0.3200 0.2900 0.3000 0.3000 98,200
Apr 15, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 29,500
Apr 12, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 34,000
Apr 11, 2024 0.3100 0.3100 0.2800 0.2900 0.2900 55,000
Apr 10, 2024 0.3200 0.3200 0.2900 0.3000 0.3000 107,800
Apr 9, 2024 0.3200 0.3200 0.3000 0.3200 0.3200 86,900
Apr 8, 2024 0.3300 0.3500 0.3100 0.3200 0.3200 183,700
Apr 5, 2024 0.3200 0.3400 0.3000 0.3300 0.3300 100,800
Apr 4, 2024 0.3500 0.3500 0.3000 0.3200 0.3200 157,800
Apr 3, 2024 0.3500 0.3500 0.3200 0.3500 0.3500 206,800
Apr 2, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 340,400
Apr 1, 2024 0.2600 0.2800 0.2500 0.2800 0.2800 98,200
Mar 28, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 86,900
Mar 27, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 98,800
Mar 26, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 72,200
Mar 25, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 53,000
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 53,500
Mar 21, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 146,000
Mar 20, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 64,000
Mar 19, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 187,500
Mar 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Mar 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 8,000
Mar 14, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 38,000
Mar 13, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 41,500
Mar 12, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 8,000
Mar 11, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 57,300
Mar 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 68,000
Mar 7, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 30,500
Mar 6, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 150,200
Mar 5, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 7,000
Mar 4, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 70,200
Mar 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 78,300
Feb 29, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 140,900
Feb 28, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 93,500
Feb 27, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 83,100
Feb 26, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 50,800
Feb 23, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 77,500
Feb 22, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 41,700
Feb 21, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 54,300
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 812,000
Feb 16, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 37,300
Feb 15, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 39,000
Feb 14, 2024 0.3000 0.3200 0.3000 0.3000 0.3000 15,200
Feb 13, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 39,000
Feb 12, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 8,000
Feb 9, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 36,500
Feb 8, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 128,200
Feb 7, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 88,200
Feb 6, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 34,000
Feb 5, 2024 0.3700 0.3900 0.3500 0.3500 0.3500 44,200
Feb 2, 2024 0.3000 0.4100 0.2800 0.3600 0.3600 146,500
Feb 1, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 28,300
Jan 31, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 132,300
Jan 30, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 121,300
Jan 29, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 95,500
Jan 26, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 53,500
Jan 25, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 98,100
Jan 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 19,900
Jan 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 166,500
Jan 22, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 76,500
Jan 19, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 134,300
Jan 18, 2024 0.3900 0.4000 0.3700 0.3800 0.3800 140,100
Jan 17, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 82,000
Jan 16, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 45,500
Jan 15, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 20,500
Jan 12, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 74,500
Jan 11, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 50,000
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 14,000

Related Tickers