TSXV - Delayed Quote CAD

CardioComm Solutions, Inc. (EKG.V)

0.0100

0.0000

(0.00%)

At close: May 8 at 2:12:31 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
May 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
May 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	465,000
May 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
May 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	682,000
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Apr 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Apr 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Apr 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Mar 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	825,000
Mar 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	117,000
Mar 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 7, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	7,000
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,300
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Feb 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,100
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 14, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	7,100
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	46,500
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,100
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,100
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Jan 31, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	79,000
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	62,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	280,600
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	160,100
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2025	0.0100	0.0200	0.0100	0.0100	0.0100	25,000
Jan 10, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	11,100
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	6,000
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	64,100
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,000
Dec 16, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	28,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,200
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	18,100
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	65,200
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	257,000
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,150,000
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,500
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,609,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	185,000
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	853,000
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	228,000
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	129,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	220,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Oct 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	138,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	124,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Oct 4, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	37,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	768,000
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	36,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 10, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	67,000
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	186,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	32,100
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,100
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Aug 29, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	539,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,700
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,600
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,100
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Aug 12, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	39,100
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	61,000
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	161,000
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	795,500
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
Jul 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	5,000
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,100
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,000
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,100
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,100
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	330,000
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,300
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,000
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	63,500
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	137,000
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,000
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

DTRK DATATRAK International, Inc.

0.2600

-9.09%

MGRX Mangoceuticals, Inc.

1.7550

-1.40%

PINC Premier, Inc.

23.07

-0.99%

CERT Certara, Inc.

11.98

+0.93%

VHI.TO Vitalhub Corp.

11.06

-6.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CardioComm Solutions, Inc. (EKG.V)

Related Tickers