Destiny Media Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,300 |
| 2022-06-23 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-06-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-06-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-06-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-06-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 4,400 |
| 2022-06-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-06-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2022-06-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-06-13 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-06-10 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 4,500 |
| 2022-06-09 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 6,800 |
| 2022-06-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 400 |
| 2022-06-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-01 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-05-31 | 1.010 | 1.060 | 0.940 | 0.940 | 0.940 | 10,200 |
| 2022-05-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-20 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 2,100 |
| 2022-05-19 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 600 |
| 2022-05-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 600 |
| 2022-05-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-05-16 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 5,500 |
| 2022-05-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2022-05-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 800 |
| 2022-05-11 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 5,300 |
| 2022-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-05-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-05 | 1.090 | 1.090 | 0.950 | 0.950 | 0.950 | 27,100 |
| 2022-05-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,000 |
| 2022-05-03 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 11,500 |
| 2022-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 |
| 2022-04-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 |
| 2022-04-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-04-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2022-04-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-04-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2022-04-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-04-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-04-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,300 |
| 2022-04-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-04-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-04-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-04-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-04-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-03-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
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.