TSXV - Free Realtime Quote CAD

KDA Group Inc. (KDA.V)

Compare
0.2750
+0.0100
+(3.77%)
As of 10:47:21 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.27500.27500.27500.27500.27501,740
Jan 14, 20250.27000.27000.26500.26500.265062,500
Jan 13, 20250.27500.27500.27000.27000.270026,258
Jan 10, 20250.26000.27500.26000.27500.275051,542
Jan 9, 20250.27000.27000.25000.25000.2500135,150
Jan 8, 20250.28500.28500.28000.28000.280058,369
Jan 7, 20250.26000.30000.23000.28500.2850195,100
Jan 6, 20250.29000.29000.25000.26000.2600159,010
Jan 3, 20250.29000.29000.27500.28000.2800125,398
Jan 2, 20250.29000.29000.28000.28000.280045,666
Dec 31, 20240.30000.30000.30000.30000.3000500
Dec 30, 20240.29000.29000.29000.29000.290033,366
Dec 27, 20240.27500.29000.27500.28500.285078,950
Dec 24, 20240.28000.28000.27500.27500.275020,000
Dec 23, 20240.29500.30000.29000.29000.290074,833
Dec 20, 20240.29500.30000.28500.30000.300018,000
Dec 19, 20240.29000.29000.28000.29000.2900112,500
Dec 18, 20240.30000.30000.29000.29000.2900753,000
Dec 17, 20240.28500.30000.28000.29000.2900185,099
Dec 16, 20240.27000.30000.27000.30000.3000390,200
Dec 13, 20240.28000.29000.27500.27500.2750216,900
Dec 12, 20240.27000.28000.27000.28000.2800167,500
Dec 11, 20240.27000.27000.27000.27000.2700-
Dec 10, 20240.26000.27500.25000.27000.2700138,000
Dec 9, 20240.26500.26500.25500.26000.2600141,910
Dec 6, 20240.26000.26000.25500.25500.2550123,043
Dec 5, 20240.26000.26000.25500.25500.255044,503
Dec 4, 20240.27500.27500.26000.26000.260029,463
Dec 3, 20240.27000.27000.25500.25500.255018,198
Dec 2, 20240.28000.29000.27000.28000.280071,524
Nov 29, 20240.27500.27500.27000.27000.27007,144
Nov 28, 20240.26500.27500.26500.27000.270029,999
Nov 27, 20240.26500.26500.26500.26500.265042,325
Nov 26, 20240.26000.26000.24500.25500.255031,945
Nov 25, 20240.25500.26500.25000.25000.250078,202
Nov 22, 20240.25000.25500.24500.24500.2450151,058
Nov 21, 20240.22000.24500.21500.24500.2450287,000
Nov 20, 20240.22500.22500.22500.22500.225028,800
Nov 19, 20240.23500.23500.22000.22000.220070,610
Nov 18, 20240.22500.23000.22500.22500.225087,600
Nov 15, 20240.23500.23500.21500.21500.215039,667
Nov 14, 20240.23000.23000.21000.21000.210077,800
Nov 13, 20240.21000.22500.21000.22000.2200115,508
Nov 12, 20240.21000.21000.19500.20000.200075,563
Nov 11, 20240.20000.21500.20000.21500.21507,590
Nov 8, 20240.22500.22500.20000.20000.2000254,500
Nov 7, 20240.24000.24000.22000.22000.220061,000
Nov 6, 20240.22000.24500.21000.24500.2450114,500
Nov 5, 20240.23500.23500.21500.22000.2200127,091
Nov 4, 20240.22500.22500.22500.22500.22506,000
Nov 1, 20240.24000.24500.23500.24500.245038,500
Oct 31, 20240.24000.24000.23000.23000.230050,000
Oct 30, 20240.22000.23000.22000.22000.220072,828
Oct 29, 20240.25000.26000.22500.22500.2250260,216
Oct 28, 20240.26000.26000.25000.25000.250058,000
Oct 25, 20240.26500.26500.26500.26500.265011,000
Oct 24, 20240.26500.26500.25500.25500.25501,225
Oct 23, 20240.26500.27000.26500.26500.265075,289
Oct 22, 20240.25500.25500.25500.25500.25507,000
Oct 21, 20240.28000.28000.26500.27000.270058,000
Oct 18, 20240.27500.27500.24000.24000.2400128,475
Oct 17, 20240.28000.28000.27500.27500.275079,000
Oct 16, 20240.29000.29000.27000.27500.2750115,650
Oct 15, 20240.29500.29500.28500.28500.2850222,543
Oct 11, 20240.29000.30000.29000.29000.290053,393
Oct 10, 20240.29500.29500.29000.29000.290019,014
Oct 9, 20240.29000.29500.29000.29000.290076,500
Oct 8, 20240.29500.29500.29000.29500.2950109,000
Oct 7, 20240.30000.30000.28000.28000.2800260,000
Oct 4, 20240.28000.30000.28000.30000.300049,500
Oct 3, 20240.30000.30000.29000.29500.295063,000
Oct 2, 20240.29500.29500.29500.29500.295050,000
Oct 1, 20240.29500.29500.28500.28500.285025,798
Sep 30, 20240.30000.30000.29500.30000.3000172,500
Sep 27, 20240.28500.28500.28000.28000.280027,332
Sep 26, 20240.30000.30000.28500.28500.285090,000
Sep 25, 20240.29000.30000.29000.30000.3000141,000
Sep 24, 20240.29500.29500.29500.29500.295041,901
Sep 23, 20240.28000.30000.28000.29500.2950301,501
Sep 20, 20240.28000.28500.28000.28500.285021,500
Sep 19, 20240.27000.27500.27000.27500.275016,000
Sep 18, 20240.29500.29500.24000.26500.2650199,500
Sep 17, 20240.28500.30000.28500.29000.2900112,500
Sep 16, 20240.26000.29000.26000.28000.2800139,843
Sep 13, 20240.25000.26500.25000.26000.260082,500
Sep 12, 20240.25000.25000.24500.24500.245018,500
Sep 11, 20240.25000.25500.25000.25000.250022,500
Sep 10, 20240.25000.25000.23000.23500.235097,500
Sep 9, 20240.24500.24500.24000.24000.240020,500
Sep 6, 20240.23500.23500.23500.23500.23504,000
Sep 5, 20240.26000.26000.23250.23250.232521,500
Sep 4, 20240.25000.25500.24500.25500.2550103,000
Sep 3, 20240.24500.24500.24500.24500.245013,500
Aug 30, 20240.25500.26500.24500.26500.265047,530
Aug 29, 20240.25000.26500.24500.24500.245061,500
Aug 28, 20240.22000.30000.20000.23500.2350466,578
Aug 27, 20240.23000.24000.21500.21500.215022,800
Aug 26, 20240.25000.25000.22500.22500.225030,000
Aug 23, 20240.25000.25000.23000.23000.230074,862
Aug 22, 20240.23500.25000.22500.22500.225097,950
Aug 21, 20240.25000.25000.24000.24000.240034,000
Aug 20, 20240.24500.26000.24500.26000.26005,500
Aug 19, 20240.24000.24000.23000.23000.230021,135
Aug 16, 20240.23500.23500.23500.23500.23503,333
Aug 15, 20240.23000.24000.23000.24000.240022,500
Aug 14, 20240.23500.24500.23000.24500.245016,500
Aug 13, 20240.25500.25500.23500.23500.235023,000
Aug 12, 20240.28000.28000.26000.26000.260030,000
Aug 9, 20240.26000.26000.26000.26000.260013,500
Aug 8, 20240.24000.26000.24000.25000.250043,000
Aug 7, 20240.23000.25000.23000.25000.250017,500
Aug 6, 20240.25000.26000.25000.25000.250035,500
Aug 2, 20240.25500.25500.23500.25000.250071,400
Aug 1, 20240.26000.26000.26000.26000.2600-
Jul 31, 20240.26000.26000.26000.26000.2600-
Jul 30, 20240.25500.26000.25000.26000.260027,500
Jul 29, 20240.25500.25500.25000.25000.250025,500
Jul 26, 20240.28000.28000.28000.28000.2800-
Jul 25, 20240.27000.28000.27000.28000.280013,000
Jul 24, 20240.26500.26500.24000.25000.250038,500
Jul 23, 20240.27500.27500.26500.26500.265015,500
Jul 22, 20240.28000.28000.27500.27500.275013,000
Jul 19, 20240.29500.29500.27500.27500.275019,500
Jul 18, 20240.29000.29000.29000.29000.2900-
Jul 17, 20240.29000.29000.29000.29000.29002,500
Jul 16, 20240.29000.29000.29000.29000.29001,000
Jul 15, 20240.32000.32000.28500.28500.285084,518
Jul 12, 20240.29500.31500.29500.31500.3150132,000
Jul 11, 20240.29000.29250.29000.29250.292519,000
Jul 10, 20240.30000.30000.28500.29000.2900494,750
Jul 9, 20240.29500.29500.29500.29500.295011,000
Jul 8, 20240.28000.29500.28000.29500.295047,178
Jul 5, 20240.28000.28000.27500.27500.27505,000
Jul 4, 20240.28000.28000.27000.27000.270017,500
Jul 3, 20240.27000.27000.27000.27000.2700-
Jul 2, 20240.28500.29000.27000.27000.2700116,765
Jun 28, 20240.27500.28000.26000.28000.280024,500
Jun 27, 20240.28000.28000.28000.28000.28001,500
Jun 26, 20240.28000.28000.28000.28000.28001,000
Jun 25, 20240.29000.29000.27000.27000.270022,700
Jun 24, 20240.29000.29000.28000.29000.290017,500
Jun 21, 20240.29500.29500.29500.29500.29506,000
Jun 20, 20240.29000.29000.29000.29000.290017,200
Jun 19, 20240.29500.29500.29500.29500.29504,500
Jun 18, 20240.30000.30000.30000.30000.3000116,600
Jun 17, 20240.30000.32500.29000.29000.290026,248
Jun 14, 20240.33000.34000.23500.28500.2850446,132
Jun 13, 20240.37000.37000.32000.33000.3300108,500
Jun 12, 20240.37000.40000.35000.36000.3600244,531
Jun 11, 20240.35500.37000.33000.37000.370080,000
Jun 10, 20240.37500.37500.32500.36500.365063,600
Jun 7, 20240.37000.37500.37000.37500.37505,516
Jun 6, 20240.37000.37000.37000.37000.37007,000
Jun 5, 20240.36000.37000.36000.37000.37004,500
Jun 4, 20240.37500.37500.37000.37000.370023,262
Jun 3, 20240.38000.38000.37500.37500.375011,001
May 31, 20240.38000.38000.37500.37500.375013,000
May 30, 20240.38000.38000.37500.37500.375050,500
May 29, 20240.38000.38000.37500.38000.380016,000
May 28, 20240.37500.38000.37500.38000.38009,998
May 27, 20240.38500.38500.37500.38000.380022,000
May 24, 20240.38000.38000.37500.37500.37509,500
May 23, 20240.39000.39000.37500.37500.375065,050
May 22, 20240.38000.38000.38000.38000.380013,790
May 21, 20240.40000.40000.38000.39500.395064,850
May 17, 20240.40000.40500.39500.39500.395016,000
May 16, 20240.40000.40000.39000.39000.390024,003
May 15, 20240.40000.40500.39000.40000.400056,010
May 14, 20240.40500.41000.37000.38500.385064,076
May 13, 20240.40000.40000.38000.39500.395059,066
May 10, 20240.39500.41500.37000.38000.380035,620
May 9, 20240.42000.42000.38000.38000.380090,000
May 8, 20240.42500.42500.38000.40500.405012,500
May 7, 20240.41500.42500.40500.40500.405050,059
May 6, 20240.42500.42500.38500.42500.425061,160
May 3, 20240.43000.43000.40000.42500.425038,500
May 2, 20240.42000.42000.41000.41500.415019,037
May 1, 20240.41500.42000.39000.41000.410065,750
Apr 30, 20240.43000.43000.40500.40500.40505,000
Apr 29, 20240.41500.44000.41500.42000.4200141,349
Apr 26, 20240.41500.41500.39500.40000.4000274,200
Apr 25, 20240.43000.43000.38500.40500.405064,160
Apr 24, 20240.41500.42000.40000.42000.420020,800
Apr 23, 20240.43000.43500.37500.38500.385060,005
Apr 22, 20240.42500.45000.40000.41500.4150186,099
Apr 19, 20240.41000.42000.38500.42000.4200190,500
Apr 18, 20240.41000.41000.38500.40000.4000124,420
Apr 17, 20240.44000.50000.40000.40500.4050148,880
Apr 16, 20240.44500.47000.41500.44000.440045,099
Apr 15, 20240.44000.46000.44000.44000.440029,199
Apr 12, 20240.40500.44000.40500.44000.440017,686
Apr 11, 20240.42000.42000.38500.41000.410098,763
Apr 10, 20240.42000.42000.40000.40000.400050,020
Apr 9, 20240.41000.42000.41000.42000.420026,605
Apr 8, 20240.42000.42000.40500.40500.40506,200
Apr 5, 20240.41000.42000.40000.40000.400092,250
Apr 4, 20240.41000.42000.40000.42000.420035,100
Apr 3, 20240.41500.43500.38500.40000.4000100,005
Apr 2, 20240.43000.43000.40000.40000.400044,863
Apr 1, 20240.43000.45000.40500.40500.405082,246
Mar 28, 20240.42000.42500.40000.42500.425022,000
Mar 27, 20240.40500.43000.38000.40000.4000149,912
Mar 26, 20240.45500.45500.39500.40000.4000103,658
Mar 25, 20240.48000.48000.45000.45000.450049,164
Mar 22, 20240.42000.48500.42000.46500.465063,745
Mar 21, 20240.49500.49500.43500.44000.440065,236
Mar 20, 20240.52000.52000.49000.50000.500076,632
Mar 19, 20240.59000.59000.52000.54000.540047,995
Mar 18, 20240.59000.61000.58000.58000.580021,587
Mar 15, 20240.61000.61000.58000.60000.600039,000
Mar 14, 20240.58000.62000.57000.62000.620051,500
Mar 13, 20240.60000.60000.58000.58000.580037,600
Mar 12, 20240.62000.62000.60000.61000.61009,000
Mar 11, 20240.47000.62000.47000.62000.6200133,371
Mar 8, 20240.52000.53000.47500.50000.500074,630
Mar 7, 20240.52000.52000.49000.51000.510093,392
Mar 6, 20240.53000.53000.46000.50000.5000157,300
Mar 5, 20240.57000.57000.51000.53000.530059,460
Mar 4, 20240.57000.66000.51000.56000.5600318,190
Mar 1, 20240.54000.58000.52000.53000.5300183,707
Feb 29, 20240.42000.59000.42000.49000.4900420,872
Feb 28, 20240.42500.43000.41000.41000.4100156,968
Feb 27, 20240.42000.43000.42000.42500.425097,796
Feb 26, 20240.38000.45000.38000.42000.4200422,446
Feb 23, 20240.32000.37500.32000.37500.3750198,238
Feb 22, 20240.28000.32500.28000.32000.3200280,679
Feb 21, 20240.26500.28000.26500.28000.280078,100
Feb 20, 20240.26000.27000.25000.26500.265051,000
Feb 16, 20240.26000.28000.26000.26000.260095,050
Feb 15, 20240.26000.26000.25000.26000.2600163,500
Feb 14, 20240.26500.26500.25500.26500.265026,000
Feb 13, 20240.27000.27000.24000.24000.240037,500
Feb 12, 20240.28000.28000.27000.27000.27003,500
Feb 9, 20240.26500.27000.26000.27000.270031,500
Feb 8, 20240.27500.27500.26500.26500.265098,000
Feb 7, 20240.28000.28000.27500.27500.27509,500
Feb 6, 20240.27000.28000.27000.28000.2800244,107
Feb 5, 20240.26500.26500.26500.26500.265028,700
Feb 2, 20240.27000.27000.25000.26500.265078,500
Feb 1, 20240.25000.27000.24000.27000.2700104,663
Jan 31, 20240.26000.27000.25500.25500.255037,600
Jan 30, 20240.26000.27000.25500.26000.260034,970
Jan 29, 20240.24500.25000.24000.25000.2500203,165
Jan 26, 20240.27000.27000.22500.25000.2500166,006
Jan 25, 20240.26500.27000.25500.27000.270082,500
Jan 24, 20240.26500.27000.26000.27000.270084,534
Jan 23, 20240.25500.27000.25500.27000.270045,500
Jan 22, 20240.24000.28000.23500.26000.2600307,833
Jan 19, 20240.25500.25500.25000.25500.255061,500
Jan 18, 20240.27000.27000.24500.25000.250041,000
Jan 17, 20240.26000.28000.22000.26000.2600384,772
Jan 16, 20240.24500.27000.24500.26000.260048,515
Jan 15, 20240.22000.24500.22000.22000.2200297,476

Related Tickers

CRRX.TO CareRx Corporation
2.1800
+0.46%
 
PHA.V Premier Health of America Inc.
0.1500
+3.45%
 
DNTL.TO dentalcorp Holdings Ltd.
7.78
-1.14%
 
AIDX.TO Healwell AI Inc.
1.7800
+2.30%
 
SYRA Syra Health Corp.
0.5201
+6.56%
 
WELL.TO WELL Health Technologies Corp.
6.70
+0.30%