TSXV - Free Realtime Quote CAD

Jack Nathan Medical Corp. (JNH.V)

0.0300

0.0000

(0.00%)

As of 9:30:00 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,311
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 13, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	9,062
Jan 10, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	48,000
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,026
Jan 8, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	39,576
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0450	0.0450	0.0300	0.0300	0.0300	55,260
Jan 3, 2025	0.0300	0.0450	0.0300	0.0450	0.0450	391,750
Jan 2, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	78,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,002
Dec 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,000
Dec 27, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	8,100
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,711
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	18,300
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,075
Dec 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	21,346
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,100
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,122
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 2, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	149,905
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,400
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	233,040
Nov 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	21,001
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,574
Nov 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	59,000
Nov 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	7,808
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	37,344
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,530
Nov 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Nov 4, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	175,960
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	139,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,975
Sep 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	64,600
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	190,950
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	132,000
Aug 28, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	264,061
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,720
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,800
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	44,146
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Aug 9, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	284,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	176,429
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,250
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	72,000
Jul 30, 2024	0.0400	0.0500	0.0300	0.0350	0.0350	497,367
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,020
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,080
Jul 15, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	29,550
Jul 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	21,000
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	26,000
Jul 5, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	234,100
Jul 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	106,800
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,571
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	59,761
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	199,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 18, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	582,850
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,100
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,530
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 7, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	96,650
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jun 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	20,000
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	15,500
May 28, 2024	0.0350	0.0450	0.0300	0.0450	0.0450	125,078
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
May 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	136,017
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,012
May 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	56,000
May 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	434,600
May 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	130,350
May 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	273,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	26,000
May 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	3,001
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
May 7, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	109,000
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,108
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Apr 30, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	35,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 25, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	27,000
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,716
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Apr 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	9,000
Apr 15, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	145,200
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,900
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,900
Apr 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Apr 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Apr 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 3, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	26,000
Apr 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	37,000
Apr 1, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	78,825
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	137,220
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	49,001
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,650
Mar 22, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	50,218
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 19, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	23,504
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Mar 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Mar 14, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	7,200
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,050
Mar 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Mar 7, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,500
Mar 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,500
Mar 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Mar 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	52,000
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	29,000
Feb 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	17,070
Feb 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 16, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	9,900
Feb 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	182,148
Feb 13, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	38,000
Feb 12, 2024	0.0700	0.0800	0.0650	0.0650	0.0650	118,001
Feb 9, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	85,000
Feb 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Feb 7, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	45,000
Feb 6, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	120,501
Feb 5, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	35,000
Feb 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	71,000
Feb 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	83,001
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	29,000

PHA.V Premier Health of America Inc.

0.1500

+3.45%

CALM.CN Revitalist Lifestyle and Wellness Ltd.

0.0200

0.00%

DNTCF dentalcorp Holdings Ltd.

5.51

-1.08%

INNV InnovAge Holding Corp.

3.7105

+0.56%

CRRX.TO CareRx Corporation

2.1800

+0.46%

NPTH.V NeuPath Health Inc.

0.2100

0.00%

AIDX.TO Healwell AI Inc.

1.7800

+2.30%

WHTCF WELL Health Technologies Corp.

4.6600

0.00%

LFST LifeStance Health Group, Inc.

7.93

+2.19%

NUMI.TO Numinus Wellness Inc.

0.0400

-11.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jack Nathan Medical Corp. (JNH.V)

Related Tickers