DelphX Capital Markets Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.390	0.390	0.380	0.380	0.380	30,000
2022-04-01	0.390	0.400	0.390	0.395	0.395	25,100
2022-03-31	0.380	0.390	0.370	0.390	0.390	88,100
2022-03-30	0.360	0.410	0.360	0.380	0.380	171,500
2022-03-29	0.335	0.400	0.310	0.375	0.375	164,300
2022-03-28	0.355	0.355	0.315	0.335	0.335	47,100
2022-03-25	0.375	0.375	0.360	0.360	0.360	7,700
2022-03-24	0.380	0.380	0.360	0.360	0.360	21,000
2022-03-23	0.450	0.450	0.350	0.370	0.370	76,600
2022-03-22	0.490	0.490	0.430	0.430	0.430	123,500
2022-03-21	0.435	0.435	0.435	0.435	0.435	0
2022-03-18	0.435	0.435	0.435	0.435	0.435	5,000
2022-03-17	0.400	0.455	0.400	0.440	0.440	78,500
2022-03-16	0.395	0.395	0.390	0.390	0.390	2,700
2022-03-15	0.440	0.460	0.390	0.390	0.390	53,000
2022-03-14	0.410	0.430	0.360	0.430	0.430	41,000
2022-03-11	0.445	0.445	0.410	0.410	0.410	19,000
2022-03-10	0.450	0.450	0.440	0.440	0.440	3,000
2022-03-09	0.410	0.455	0.405	0.440	0.440	27,000
2022-03-08	0.400	0.410	0.395	0.400	0.400	49,500
2022-03-07	0.425	0.425	0.370	0.390	0.390	54,500
2022-03-04	0.445	0.455	0.425	0.425	0.425	23,500
2022-03-03	0.435	0.435	0.420	0.420	0.420	3,000
2022-03-02	0.450	0.455	0.420	0.420	0.420	15,000
2022-03-01	0.470	0.470	0.420	0.430	0.430	23,000
2022-02-28	0.445	0.490	0.445	0.450	0.450	19,800
2022-02-25	0.400	0.445	0.390	0.415	0.415	109,200
2022-02-24	0.430	0.435	0.420	0.420	0.420	28,000
2022-02-23	0.440	0.440	0.425	0.425	0.425	68,300
2022-02-22	0.460	0.460	0.430	0.430	0.430	40,700
2022-02-18	0.470	0.470	0.470	0.470	0.470	2,000
2022-02-17	0.485	0.485	0.475	0.475	0.475	26,200
2022-02-16	0.500	0.500	0.485	0.485	0.485	20,100
2022-02-15	0.500	0.500	0.500	0.500	0.500	6,100
2022-02-14	0.540	0.540	0.480	0.490	0.490	52,900
2022-02-11	0.460	0.540	0.460	0.540	0.540	591,200
2022-02-10	0.475	0.475	0.435	0.435	0.435	9,800
2022-02-09	0.440	0.450	0.435	0.450	0.450	12,000
2022-02-08	0.460	0.465	0.445	0.445	0.445	127,600
2022-02-07	0.435	0.460	0.435	0.460	0.460	49,800
2022-02-04	0.445	0.445	0.445	0.445	0.445	2,300
2022-02-03	0.440	0.440	0.435	0.435	0.435	4,400
2022-02-02	0.465	0.465	0.450	0.450	0.450	4,100
2022-02-01	0.460	0.470	0.460	0.460	0.460	22,500
2022-01-31	0.460	0.465	0.455	0.455	0.455	45,500
2022-01-28	0.440	0.470	0.420	0.430	0.430	332,300
2022-01-27	0.425	0.460	0.420	0.420	0.420	108,500
2022-01-26	0.430	0.445	0.420	0.420	0.420	100,200
2022-01-25	0.435	0.435	0.420	0.425	0.425	176,300
2022-01-24	0.450	0.470	0.410	0.430	0.430	116,500
2022-01-21	0.460	0.460	0.450	0.450	0.450	20,500
2022-01-20	0.460	0.460	0.460	0.460	0.460	9,000
2022-01-19	0.485	0.485	0.460	0.460	0.460	18,500
2022-01-18	0.495	0.495	0.480	0.490	0.490	12,700
2022-01-17	0.480	0.500	0.480	0.480	0.480	13,200
2022-01-14	0.480	0.510	0.475	0.480	0.480	355,000
2022-01-13	0.475	0.480	0.450	0.460	0.460	35,500
2022-01-12	0.490	0.490	0.450	0.450	0.450	25,500
2022-01-11	0.495	0.495	0.485	0.485	0.485	16,000
2022-01-10	0.490	0.500	0.480	0.480	0.480	114,100

← NewerPage 20 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.