Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Diagnamed Holdings Corp. (DMED.CN)

0.0250
-0.0050
(-16.67%)
At close: May 1 at 1:12:27 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.02500.02500.02500.02500.025012,000
Apr 30, 20250.03000.03000.03000.03000.0300-
Apr 29, 20250.03000.03000.03000.03000.030022,000
Apr 28, 20250.03000.03000.02500.03000.0300140,665
Apr 25, 20250.03000.03000.03000.03000.030030,000
Apr 24, 20250.02500.02500.02500.02500.02502,000
Apr 23, 20250.02500.03000.02000.03000.0300131,000
Apr 22, 20250.03000.03000.03000.03000.0300-
Apr 21, 20250.02500.03000.02500.03000.030025,000
Apr 17, 20250.03000.03000.03000.03000.0300-
Apr 16, 20250.03000.03000.03000.03000.0300-
Apr 15, 20250.03000.03000.03000.03000.0300-
Apr 14, 20250.03000.03000.03000.03000.0300338,790
Apr 11, 20250.03000.03000.03000.03000.0300360,000
Apr 10, 20250.03000.03000.03000.03000.0300294,700
Apr 9, 20250.02500.03000.02500.03000.030057,000
Apr 8, 20250.03000.03000.03000.03000.0300167,000
Apr 7, 20250.02500.02500.02500.02500.0250203,217
Apr 4, 20250.02500.02500.02000.02500.0250220,500
Apr 3, 20250.02500.02500.02500.02500.025028,000
Apr 2, 20250.02500.02500.02500.02500.0250425,600
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.03000.03000.02500.03000.0300313,000
Mar 28, 20250.03500.03500.03500.03500.035099,966
Mar 27, 20250.03000.03500.03000.03500.0350228,000
Mar 26, 20250.03000.03000.03000.03000.0300124,000
Mar 25, 20250.03000.03500.03000.03500.0350648,783
Mar 24, 20250.02500.02500.02000.02500.0250555,000
Mar 21, 20250.02500.03000.02500.02500.025048,666
Mar 20, 20250.02500.03000.02500.03000.030077,000
Mar 19, 20250.02500.02500.02500.02500.025064,000
Mar 18, 20250.02500.02500.02500.02500.0250203,500
Mar 17, 20250.03000.03000.02500.02500.0250463,500
Mar 14, 20250.03000.03000.03000.03000.0300363,250
Mar 13, 20250.03000.03000.02500.03000.0300214,066
Mar 12, 20250.03000.03000.03000.03000.0300119,500
Mar 11, 20250.02500.02500.02500.02500.0250250,000
Mar 10, 20250.02500.02500.02500.02500.0250263,000
Mar 7, 20250.03000.03500.03000.03500.03503,000
Mar 6, 20250.03000.03000.03000.03000.03003,500
Mar 5, 20250.03000.03000.03000.03000.03001,763
Mar 4, 20250.03000.03000.03000.03000.030026,500
Mar 3, 20250.03000.03500.03000.03000.0300579,793
Feb 28, 20250.03000.03000.02500.03000.0300315,000
Feb 27, 20250.03000.03000.03000.03000.0300109,000
Feb 26, 20250.02500.02500.02500.02500.0250113,000
Feb 25, 20250.02500.02500.02500.02500.0250242,393
Feb 24, 20250.03000.03000.02500.02500.0250268,000
Feb 21, 20250.04000.04000.03000.03000.0300259,000
Feb 20, 20250.04500.05000.03500.03500.0350232,200
Feb 19, 20250.04000.04500.03500.04500.0450474,777
Feb 18, 20250.03500.04000.03000.04000.0400482,999
Feb 14, 20250.03000.03500.03000.03500.0350443,500
Feb 13, 20250.02500.03000.02500.02500.0250800,435
Feb 12, 20250.02000.02000.02000.02000.0200360,777
Feb 11, 20250.02500.02500.02500.02500.025065,000
Feb 10, 20250.02500.02500.02000.02500.0250495,000
Feb 7, 20250.02000.02000.02000.02000.020030,000
Feb 6, 20250.02000.02500.02000.02500.0250301,000
Feb 5, 20250.02500.02500.02500.02500.0250194,440
Feb 4, 20250.02500.02500.02500.02500.02505,000
Feb 3, 20250.02500.02500.02500.02500.02504,000
Jan 31, 20250.02500.02500.02500.02500.025039,026
Jan 30, 20250.03000.03000.02500.02500.0250804,900
Jan 29, 20250.03000.03000.03000.03000.030011,000
Jan 28, 20250.03500.03500.03000.03000.0300287,500
Jan 27, 20250.03500.03500.03500.03500.0350129,430
Jan 24, 20250.04000.04000.04000.04000.04001,011
Jan 23, 20250.03500.04000.03500.04000.0400125,050
Jan 22, 20250.03500.04000.03500.03500.035083,650
Jan 21, 20250.03500.03500.03000.03000.0300169,000
Jan 20, 20250.03000.03500.03000.03500.035011,000
Jan 17, 20250.03500.03500.03000.03000.030067,000
Jan 16, 20250.03500.03500.03500.03500.035010,703
Jan 15, 20250.03500.03500.03000.03000.0300189,433
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04500.04500.04000.04000.0400126,860
Jan 10, 20250.04000.04500.03500.04000.0400151,122
Jan 9, 20250.04500.04500.04000.04000.0400114,297
Jan 8, 20250.05500.06000.04500.04500.0450456,800
Jan 7, 20250.05000.06500.05000.05500.0550742,958
Jan 6, 20250.04500.05000.04000.04500.0450339,100
Jan 3, 20250.03500.04500.03500.04500.0450375,049
Jan 2, 20250.03500.04000.03500.03500.0350155,332
Dec 31, 20240.03000.04000.02500.03500.0350850,604
Dec 30, 20240.02500.02500.02500.02500.025019,288
Dec 27, 20240.02500.02500.02500.02500.02501,000
Dec 24, 20240.02500.02500.02500.02500.0250-
Dec 23, 20240.02500.02500.02500.02500.02505,000
Dec 20, 20240.02000.02000.02000.02000.02001,000
Dec 19, 20240.02500.02500.02500.02500.025010,000
Dec 18, 20240.03000.03000.02500.02500.025011,000
Dec 17, 20240.02500.02500.02500.02500.02507,000
Dec 16, 20240.03000.03000.03000.03000.0300100,000
Dec 13, 20240.03000.03000.03000.03000.030033,333
Dec 12, 20240.03000.03000.03000.03000.030090,000
Dec 11, 20240.03000.04000.03000.03000.0300206,000
Dec 10, 20240.02500.02500.02500.02500.025023,000
Dec 9, 20240.02000.02000.02000.02000.0200-
Dec 6, 20240.02000.03000.02000.02000.0200279,000
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02500.02500.02000.02000.020024,000
Dec 3, 20240.02500.03000.02500.03000.030012,000
Dec 2, 20240.02000.02000.02000.02000.020034,000
Nov 29, 20240.02500.03000.02500.03000.030058,000
Nov 28, 20240.02000.03000.02000.02000.0200364,000
Nov 27, 20240.02000.02000.02000.02000.0200-
Nov 26, 20240.01500.02000.01500.02000.0200103,000
Nov 25, 20240.01500.02000.01500.02000.0200180,885
Nov 22, 20240.02000.02000.02000.02000.0200126,500
Nov 21, 20240.02000.02000.02000.02000.0200122,800
Nov 20, 20240.02500.02500.02000.02000.0200233,000
Nov 19, 20240.02500.02500.02000.02500.025037,500
Nov 18, 20240.03000.03000.02500.02500.0250394,000
Nov 15, 20240.03000.03500.03000.03000.030028,100
Nov 14, 20240.03000.03500.03000.03000.030054,100
Nov 13, 20240.03000.03500.03000.03500.0350200,250
Nov 12, 20240.03000.03000.03000.03000.0300215,090
Nov 11, 20240.03500.04000.03500.04000.040036,100
Nov 8, 20240.04000.04000.03500.04000.040084,000
Nov 7, 20240.03000.04000.03000.04000.0400289,086
Nov 6, 20240.03500.03500.02500.03000.0300253,869
Nov 5, 20240.03000.03500.02500.03500.0350249,251
Nov 4, 20240.02000.03000.02000.03000.0300416,500
Nov 1, 20240.02000.03000.02000.02500.0250272,551
Oct 31, 20240.02500.02500.01500.01500.0150307,500
Oct 30, 20240.01500.02000.01500.02000.02002,548,500
Oct 29, 20240.01000.01000.01000.01000.0100-
Oct 28, 20240.01000.01000.01000.01000.0100-
Oct 25, 20240.01000.01000.01000.01000.0100-
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.01000.01000.01000.01000.0100-
Oct 22, 20240.01000.01000.01000.01000.0100-
Oct 21, 20240.01000.01000.01000.01000.0100-
Oct 18, 20240.01000.01000.01000.01000.0100-
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.01004,800
Oct 15, 20240.01000.01000.01000.01000.0100100,100
Oct 11, 20240.01000.01000.00500.00500.0050525,000
Oct 10, 20240.01000.01000.01000.01000.010010,000
Oct 9, 20240.01000.01000.01000.01000.0100-
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.00500.01000.00500.01000.010082,000
Oct 3, 20240.01000.01000.01000.01000.01002,200
Oct 2, 20240.01000.01000.01000.01000.01001,000
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.01005,000
Sep 27, 20240.01000.01000.01000.01000.010050,000
Sep 26, 20240.01000.01000.01000.01000.0100-
Sep 25, 20240.01000.01000.01000.01000.01004,500
Sep 24, 20240.00500.00500.00500.00500.0050200,000
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.01002,000
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.00500.01000.0100654,000
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.010019,000
Sep 12, 20240.01000.01000.01000.01000.010041,891
Sep 11, 20240.01500.01500.01000.01000.0100587,619
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.010013,050
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 4, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01000.01500.01000.01500.015013,000
Aug 29, 20240.01500.01500.01500.01500.01501,000
Aug 28, 20240.01500.01500.01500.01500.01502,000
Aug 27, 20240.01500.01500.01500.01500.015074,000
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.015015,130
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01500.01500.01500.01500.0150-
Aug 20, 20240.01500.01500.01500.01500.015063,175
Aug 19, 20240.01500.01500.01500.01500.01506,000
Aug 16, 20240.02000.02000.01500.02000.020037,500
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.02001,850
Aug 13, 20240.01500.01500.01500.01500.015022,007
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.01500.02000.01500.02000.020016,000
Aug 8, 20240.01500.01500.01500.01500.01502,000
Aug 7, 20240.01500.01500.01500.01500.015011,100
Aug 6, 20240.02000.02000.01500.01500.015057,166
Aug 2, 20240.02000.02000.02000.02000.02002,000
Aug 1, 20240.01500.02000.01000.01500.0150235,000
Jul 31, 20240.02000.02000.01500.01500.0150211,384
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.01502,904
Jul 26, 20240.02000.02000.02000.02000.02002,000
Jul 25, 20240.02000.02000.01500.02000.020037,000
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.015024,000
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.02005,000
Jul 18, 20240.02000.02000.02000.02000.02008,000
Jul 17, 20240.01500.01500.01500.01500.015092,000
Jul 16, 20240.02000.02000.02000.02000.02004,401
Jul 15, 20240.02000.02000.02000.02000.020023,500
Jul 12, 20240.02000.02000.02000.02000.0200100,000
Jul 11, 20240.02000.02000.02000.02000.020011,000
Jul 10, 20240.02000.02000.02000.02000.020090,262
Jul 9, 20240.02000.02000.01500.01500.01506,000
Jul 8, 20240.02000.02000.02000.02000.0200107,754
Jul 5, 20240.02000.02000.01500.01500.01508,027
Jul 4, 20240.02500.02500.02000.02000.0200251,000
Jul 3, 20240.02500.02500.02500.02500.025045,000
Jul 2, 20240.02500.02500.01500.02000.0200151,075
Jun 28, 20240.02500.02500.02500.02500.0250-
Jun 27, 20240.02500.02500.02500.02500.0250145,000
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.02500.03000.02500.03000.0300101,078
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.02500.03000.02500.03000.0300373,500
Jun 20, 20240.03000.03000.03000.03000.03001,200
Jun 19, 20240.02500.02500.02500.02500.0250141,818
Jun 18, 20240.03000.03000.03000.03000.03001,000
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.030033,000
Jun 12, 20240.03500.03500.03500.03500.0350-
Jun 11, 20240.03500.03500.03500.03500.0350-
Jun 10, 20240.03500.03500.03500.03500.0350-
Jun 7, 20240.03000.03500.03000.03500.0350102,078
Jun 6, 20240.03500.03500.03500.03500.0350-
Jun 5, 20240.03500.03500.03500.03500.035017,000
Jun 4, 20240.03000.04000.03000.04000.040044,663
Jun 3, 20240.03500.03500.03500.03500.035010,990
May 31, 20240.03500.03500.03500.03500.03502,000
May 30, 20240.03000.03000.03000.03000.030069,307
May 29, 20240.03000.03000.02500.02500.0250175,328
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.03500.04000.03500.04000.040018,000
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.03500.04000.03000.04000.040078,044
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.040010,000
May 17, 20240.04000.04000.04000.04000.04004,700
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400106,500
May 14, 20240.04000.04000.03500.03500.0350198,251
May 13, 20240.04000.04000.04000.04000.04006,000
May 10, 20240.03500.03500.03500.03500.03507,000
May 9, 20240.03500.03500.03500.03500.035047,000
May 8, 20240.03500.03500.03500.03500.035020,000
May 7, 20240.03000.03500.03000.03500.035078,000
May 6, 20240.04000.04000.04000.04000.0400-
May 3, 20240.03500.04000.03500.04000.040018,000
May 2, 20240.03500.03500.03500.03500.035012,000
May 1, 20240.03500.04000.02500.04000.0400320,700