MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.370	0.370	0.370	0.370	0.370	0
2023-03-22	0.370	0.370	0.370	0.370	0.370	5,000
2023-03-21	0.370	0.370	0.370	0.370	0.370	0
2023-03-20	0.370	0.370	0.370	0.370	0.370	4,500
2023-03-17	0.370	0.370	0.320	0.320	0.320	30,500
2023-03-16	0.370	0.370	0.355	0.355	0.355	12,000
2023-03-15	0.380	0.380	0.370	0.370	0.370	23,000
2023-03-14	0.430	0.430	0.400	0.400	0.400	31,148
2023-03-13	0.415	0.420	0.410	0.420	0.420	123,000
2023-03-10	0.415	0.415	0.415	0.415	0.415	8,500
2023-03-09	0.420	0.420	0.415	0.415	0.415	4,000
2023-03-08	0.420	0.420	0.410	0.410	0.410	58,500
2023-03-07	0.435	0.435	0.410	0.420	0.420	40,000
2023-03-06	0.420	0.420	0.415	0.415	0.415	1,500
2023-03-03	0.420	0.500	0.410	0.410	0.410	89,000
2023-03-02	0.400	0.460	0.390	0.420	0.420	178,500
2023-03-01	0.450	0.450	0.400	0.405	0.405	108,000
2023-02-28	0.420	0.420	0.390	0.420	0.420	94,000
2023-02-27	0.430	0.445	0.410	0.410	0.410	737,400
2023-02-24	0.450	0.450	0.420	0.430	0.430	385,500
2023-02-23	0.450	0.450	0.420	0.420	0.420	33,000
2023-02-22	0.450	0.450	0.450	0.450	0.450	0
2023-02-21	0.460	0.460	0.450	0.450	0.450	102,802
2023-02-17	0.465	0.485	0.450	0.475	0.475	222,340
2023-02-16	0.450	0.485	0.440	0.440	0.440	796,100
2023-02-15	0.460	0.460	0.410	0.410	0.410	285,500
2023-02-14	0.430	0.485	0.430	0.485	0.485	174,500
2023-02-13	0.450	0.450	0.440	0.440	0.440	12,350
2023-02-10	0.440	0.470	0.440	0.470	0.470	32,962
2023-02-09	0.430	0.475	0.430	0.450	0.450	41,000
2023-02-08	0.440	0.440	0.420	0.435	0.435	15,000
2023-02-07	0.420	0.440	0.420	0.440	0.440	16,000
2023-02-06	0.435	0.455	0.435	0.440	0.440	225,205
2023-02-03	0.460	0.460	0.440	0.440	0.440	38,010
2023-02-02	0.460	0.470	0.430	0.460	0.460	258,500
2023-02-01	0.460	0.480	0.450	0.465	0.465	31,500
2023-01-31	0.460	0.460	0.450	0.450	0.450	125,598
2023-01-30	0.470	0.470	0.460	0.460	0.460	70,030
2023-01-27	0.490	0.490	0.490	0.490	0.490	0
2023-01-26	0.470	0.490	0.460	0.490	0.490	38,500
2023-01-25	0.495	0.495	0.465	0.480	0.480	274,462
2023-01-24	0.480	0.500	0.480	0.480	0.480	22,460
2023-01-23	0.440	0.500	0.440	0.480	0.480	886,052
2023-01-20	0.405	0.440	0.400	0.440	0.440	131,000
2023-01-19	0.450	0.450	0.405	0.420	0.420	270,000
2023-01-18	0.295	0.430	0.295	0.420	0.420	1,103,496
2023-01-17	0.300	0.300	0.300	0.300	0.300	18,000
2023-01-16	0.310	0.310	0.300	0.300	0.300	15,225
2023-01-13	0.310	0.320	0.310	0.320	0.320	520,000
2023-01-12	0.325	0.325	0.325	0.325	0.325	0
2023-01-11	0.290	0.330	0.290	0.325	0.325	478,500
2023-01-10	0.300	0.300	0.280	0.300	0.300	48,500
2023-01-09	0.310	0.310	0.310	0.310	0.310	1,000
2023-01-06	0.325	0.325	0.325	0.325	0.325	0
2023-01-05	0.330	0.330	0.325	0.325	0.325	200,000
2023-01-04	0.335	0.340	0.305	0.305	0.305	16,030
2023-01-03	0.310	0.310	0.310	0.310	0.310	10,000
2022-12-30	0.300	0.300	0.300	0.300	0.300	0
2022-12-29	0.300	0.300	0.300	0.300	0.300	0
2022-12-28	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 16 of 20 · 1,153 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.