Destiny Media Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-03-29 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 800 |
| 2022-03-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,200 |
| 2022-03-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-03-04 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 7,900 |
| 2022-03-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2022-03-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2022-03-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18,100 |
| 2022-02-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 400 |
| 2022-02-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-02-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-02-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-02-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-02-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-02-17 | 1.650 | 2.000 | 1.650 | 2.000 | 2.000 | 4,300 |
| 2022-02-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-02-15 | 1.670 | 1.790 | 1.670 | 1.790 | 1.790 | 22,100 |
| 2022-02-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-02-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-02-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-02-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-02-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-02-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,700 |
| 2022-02-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-02-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-02-02 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 1,300 |
| 2022-02-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 |
| 2022-01-31 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 17,100 |
| 2022-01-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-01-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-01-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-01-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 500 |
| 2022-01-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 300 |
| 2022-01-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2022-01-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-01-18 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 9,700 |
| 2022-01-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-01-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 200 |
| 2022-01-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-01-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-01-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-01-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2022-01-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-05 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 18,600 |
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.