DelphX Capital Markets Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.510	0.510	0.490	0.490	0.490	21,000
2022-01-06	0.445	0.520	0.430	0.520	0.520	181,700
2022-01-05	0.470	0.470	0.445	0.445	0.445	53,000
2022-01-04	0.460	0.470	0.450	0.450	0.450	37,600
2021-12-31	0.460	0.460	0.460	0.460	0.460	1,000
2021-12-30	0.480	0.480	0.440	0.440	0.440	5,600
2021-12-29	0.445	0.495	0.435	0.480	0.480	152,357
2021-12-24	0.445	0.460	0.445	0.450	0.450	19,300
2021-12-23	0.475	0.475	0.450	0.450	0.450	12,500
2021-12-22	0.465	0.465	0.455	0.460	0.460	30,500
2021-12-21	0.480	0.490	0.460	0.490	0.490	30,100
2021-12-20	0.480	0.480	0.460	0.460	0.460	7,100
2021-12-17	0.460	0.470	0.460	0.465	0.465	8,300
2021-12-16	0.460	0.495	0.460	0.460	0.460	81,600
2021-12-15	0.520	0.520	0.460	0.460	0.460	226,000
2021-12-14	0.520	0.520	0.520	0.520	0.520	2,000
2021-12-13	0.540	0.540	0.520	0.520	0.520	4,000
2021-12-10	0.510	0.510	0.475	0.500	0.500	28,500
2021-12-09	0.510	0.510	0.500	0.500	0.500	7,500
2021-12-08	0.540	0.540	0.510	0.510	0.510	49,200
2021-12-07	0.570	0.570	0.530	0.530	0.530	3,700
2021-12-06	0.550	0.560	0.510	0.540	0.540	74,100
2021-12-03	0.580	0.580	0.500	0.570	0.570	10,900
2021-12-02	0.495	0.630	0.495	0.560	0.560	116,700
2021-12-01	0.550	0.550	0.480	0.480	0.480	36,700
2021-11-30	0.580	0.580	0.490	0.500	0.500	139,500
2021-11-29	0.590	0.590	0.590	0.590	0.590	4,700
2021-11-26	0.560	0.570	0.550	0.550	0.550	9,300
2021-11-25	0.590	0.590	0.570	0.570	0.570	16,000
2021-11-24	0.620	0.620	0.600	0.600	0.600	45,600
2021-11-23	0.620	0.640	0.570	0.640	0.640	163,100
2021-11-22	0.660	0.660	0.590	0.590	0.590	128,500
2021-11-19	0.600	0.640	0.590	0.640	0.640	205,800
2021-11-18	0.580	0.600	0.580	0.600	0.600	170,900
2021-11-17	0.580	0.580	0.540	0.570	0.570	27,000
2021-11-16	0.550	0.580	0.540	0.580	0.580	132,100
2021-11-15	0.550	0.550	0.540	0.550	0.550	30,000
2021-11-12	0.520	0.550	0.520	0.550	0.550	244,400
2021-11-11	0.480	0.540	0.480	0.540	0.540	140,500
2021-11-10	0.480	0.480	0.475	0.475	0.475	18,000
2021-11-09	0.450	0.450	0.450	0.450	0.450	39,500
2021-11-08	0.485	0.485	0.430	0.435	0.435	47,000
2021-11-05	0.490	0.500	0.485	0.485	0.485	40,600
2021-11-04	0.485	0.485	0.480	0.480	0.480	24,900
2021-11-03	0.480	0.485	0.480	0.485	0.485	7,000
2021-11-02	0.490	0.490	0.480	0.485	0.485	9,100
2021-11-01	0.495	0.495	0.490	0.490	0.490	4,000
2021-10-29	0.455	0.500	0.455	0.500	0.500	54,200
2021-10-28	0.460	0.460	0.450	0.450	0.450	23,300
2021-10-27	0.450	0.480	0.430	0.440	0.440	141,500
2021-10-26	0.470	0.470	0.450	0.450	0.450	38,800
2021-10-25	0.480	0.480	0.460	0.480	0.480	110,200

← NewerPage 21 of 21 · 1,252 trading days

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.