Diagnos Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.480	0.480	0.460	0.470	0.470	96,900
2023-12-04	0.440	0.460	0.440	0.450	0.450	112,500
2023-12-01	0.420	0.450	0.410	0.440	0.440	172,500
2023-11-30	0.360	0.400	0.360	0.390	0.390	411,200
2023-11-29	0.350	0.360	0.310	0.350	0.350	212,500
2023-11-28	0.370	0.370	0.360	0.360	0.360	21,300
2023-11-27	0.390	0.390	0.350	0.370	0.370	266,300
2023-11-24	0.390	0.400	0.380	0.390	0.390	148,700
2023-11-23	0.400	0.400	0.380	0.390	0.390	97,000
2023-11-22	0.410	0.420	0.400	0.400	0.400	118,600
2023-11-21	0.430	0.430	0.420	0.420	0.420	24,000
2023-11-20	0.440	0.440	0.420	0.420	0.420	27,000
2023-11-17	0.420	0.420	0.400	0.420	0.420	105,400
2023-11-16	0.430	0.430	0.410	0.420	0.420	27,000
2023-11-15	0.440	0.440	0.420	0.430	0.430	80,500
2023-11-14	0.420	0.440	0.420	0.440	0.440	133,600
2023-11-13	0.420	0.420	0.410	0.420	0.420	71,500
2023-11-10	0.430	0.440	0.410	0.420	0.420	86,200
2023-11-09	0.440	0.440	0.420	0.440	0.440	48,000
2023-11-08	0.460	0.460	0.440	0.450	0.450	116,000
2023-11-07	0.470	0.470	0.460	0.460	0.460	24,000
2023-11-06	0.460	0.470	0.460	0.460	0.460	65,000
2023-11-03	0.470	0.470	0.440	0.460	0.460	102,000
2023-11-02	0.460	0.470	0.460	0.460	0.460	43,600
2023-11-01	0.460	0.470	0.450	0.460	0.460	64,400
2023-10-31	0.450	0.460	0.440	0.450	0.450	106,000
2023-10-30	0.450	0.450	0.420	0.440	0.440	128,600
2023-10-27	0.450	0.450	0.440	0.450	0.450	54,700
2023-10-26	0.470	0.470	0.440	0.450	0.450	85,000
2023-10-25	0.470	0.480	0.460	0.460	0.460	48,000
2023-10-24	0.470	0.480	0.450	0.480	0.480	132,800
2023-10-23	0.440	0.470	0.440	0.460	0.460	69,900
2023-10-20	0.440	0.450	0.440	0.440	0.440	108,000
2023-10-19	0.480	0.480	0.440	0.440	0.440	129,500
2023-10-18	0.500	0.500	0.480	0.480	0.480	80,000
2023-10-17	0.490	0.520	0.480	0.500	0.500	195,500
2023-10-16	0.490	0.490	0.480	0.490	0.490	51,000
2023-10-13	0.500	0.500	0.490	0.490	0.490	36,500
2023-10-12	0.520	0.530	0.500	0.500	0.500	50,100
2023-10-11	0.520	0.520	0.500	0.510	0.510	48,300
2023-10-10	0.520	0.520	0.490	0.510	0.510	115,900
2023-10-06	0.520	0.520	0.510	0.510	0.510	39,600
2023-10-05	0.530	0.530	0.510	0.510	0.510	124,400
2023-10-04	0.530	0.530	0.520	0.520	0.520	27,100
2023-10-03	0.530	0.540	0.520	0.530	0.530	52,600
2023-10-02	0.550	0.570	0.520	0.530	0.530	51,500
2023-09-29	0.530	0.530	0.510	0.530	0.530	58,200
2023-09-28	0.510	0.540	0.510	0.540	0.540	115,800
2023-09-27	0.530	0.530	0.510	0.530	0.530	47,000
2023-09-26	0.540	0.540	0.530	0.530	0.530	47,300
2023-09-25	0.570	0.570	0.530	0.530	0.530	50,500
2023-09-22	0.550	0.560	0.550	0.550	0.550	37,500
2023-09-21	0.550	0.550	0.530	0.540	0.540	103,300
2023-09-20	0.560	0.560	0.550	0.550	0.550	36,000
2023-09-19	0.570	0.580	0.550	0.550	0.550	53,000
2023-09-18	0.560	0.580	0.560	0.570	0.570	43,200
2023-09-15	0.560	0.570	0.550	0.560	0.560	70,000
2023-09-14	0.560	0.570	0.550	0.550	0.550	20,000
2023-09-13	0.580	0.580	0.550	0.550	0.550	145,600
2023-09-12	0.580	0.580	0.570	0.580	0.580	19,500

← NewerPage 13 of 21 · 1,255 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.