Destiny Media Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2021-12-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2021-12-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2021-12-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5,200 |
| 2021-12-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2021-12-16 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 4,300 |
| 2021-12-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2021-12-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,500 |
| 2021-12-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2021-12-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,800 |
| 2021-12-09 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 6,800 |
| 2021-12-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,800 |
| 2021-12-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 600 |
| 2021-12-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2021-12-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,700 |
| 2021-12-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2021-12-01 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 11,200 |
| 2021-11-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 800 |
| 2021-11-29 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 21,800 |
| 2021-11-26 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 800 |
| 2021-11-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2021-11-24 | 1.680 | 1.680 | 1.440 | 1.460 | 1.460 | 12,300 |
| 2021-11-23 | 1.780 | 1.780 | 1.680 | 1.680 | 1.680 | 1,200 |
| 2021-11-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 600 |
| 2021-11-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2021-11-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 600 |
| 2021-11-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2021-11-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2021-11-15 | 1.750 | 1.880 | 1.750 | 1.880 | 1.880 | 2,400 |
| 2021-11-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2021-11-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-11-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-11-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-11-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2021-11-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-11-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2021-11-03 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 1,500 |
| 2021-11-02 | 1.790 | 1.800 | 1.500 | 1.500 | 1.500 | 4,700 |
| 2021-11-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2021-10-29 | 1.760 | 1.800 | 1.670 | 1.670 | 1.670 | 1,100 |
| 2021-10-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2021-10-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2021-10-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2021-10-25 | 1.820 | 1.820 | 1.720 | 1.720 | 1.720 | 1,200 |
| 2021-10-22 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 2,100 |
| 2021-10-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
← NewerPage 21 of 21 · 1,251 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.