DeepMarkit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.290	0.290	0.270	0.270	0.270	131,200
2026-04-27	0.300	0.300	0.300	0.300	0.300	6,600
2026-04-24	0.250	0.300	0.250	0.300	0.300	176,000
2026-04-23	0.240	0.250	0.240	0.250	0.250	62,800
2026-04-22	0.230	0.240	0.220	0.240	0.240	41,000
2026-04-21	0.220	0.220	0.220	0.220	0.220	2,500
2026-04-20	0.240	0.240	0.210	0.220	0.220	71,000
2026-04-17	0.230	0.240	0.230	0.240	0.240	14,500
2026-04-16	0.230	0.230	0.210	0.210	0.210	4,800
2026-04-15	0.240	0.250	0.210	0.210	0.210	164,100
2026-04-14	0.250	0.250	0.250	0.250	0.250	23,500
2026-04-13	0.270	0.270	0.230	0.230	0.230	53,500
2026-04-10	0.280	0.300	0.250	0.250	0.250	71,500
2026-04-09	0.240	0.290	0.240	0.260	0.260	48,000
2026-04-08	0.230	0.240	0.230	0.230	0.230	17,000
2026-04-07	0.280	0.280	0.230	0.230	0.230	113,500
2026-04-06	0.290	0.290	0.270	0.270	0.270	1,500
2026-04-02	0.280	0.280	0.270	0.270	0.270	9,000
2026-04-01	0.300	0.300	0.280	0.280	0.280	6,000
2026-03-31	0.360	0.360	0.270	0.270	0.270	199,000
2026-03-30	0.370	0.370	0.330	0.330	0.330	26,000
2026-03-27	0.320	0.340	0.320	0.340	0.340	14,100
2026-03-26	0.390	0.390	0.320	0.320	0.320	98,100
2026-03-25	0.300	0.350	0.300	0.350	0.350	45,000
2026-03-24	0.310	0.310	0.310	0.310	0.310	20,000
2026-03-23	0.320	0.320	0.300	0.310	0.310	49,500
2026-03-20	0.300	0.300	0.300	0.300	0.300	54,400
2026-03-19	0.290	0.290	0.270	0.270	0.270	19,900
2026-03-18	0.330	0.330	0.280	0.280	0.280	15,000
2026-03-17	0.260	0.380	0.260	0.300	0.300	194,000
2026-03-16	0.320	0.320	0.230	0.260	0.260	168,300
2026-03-13	0.380	0.380	0.340	0.340	0.340	75,700
2026-03-12	0.390	0.400	0.380	0.380	0.380	6,000
2026-03-11	0.400	0.400	0.380	0.380	0.380	2,000
2026-03-10	0.380	0.400	0.360	0.360	0.360	95,500
2026-03-09	0.380	0.380	0.350	0.380	0.380	18,400
2026-03-06	0.400	0.400	0.390	0.390	0.390	32,500
2026-03-05	0.440	0.440	0.400	0.410	0.410	61,800
2026-03-04	0.430	0.430	0.430	0.430	0.430	0
2026-03-03	0.470	0.470	0.430	0.430	0.430	73,500
2026-03-02	0.460	0.460	0.450	0.450	0.450	101,000
2026-02-27	0.460	0.460	0.440	0.460	0.460	67,000
2026-02-26	0.460	0.470	0.450	0.460	0.460	43,100
2026-02-25	0.480	0.480	0.480	0.480	0.480	500
2026-02-24	0.480	0.480	0.460	0.460	0.460	7,700
2026-02-23	0.440	0.510	0.440	0.490	0.490	79,600
2026-02-20	0.440	0.440	0.400	0.400	0.400	41,500
2026-02-19	0.450	0.460	0.410	0.410	0.410	66,400
2026-02-18	0.430	0.430	0.400	0.420	0.420	22,000
2026-02-17	0.440	0.460	0.430	0.450	0.450	23,900
2026-02-13	0.440	0.450	0.420	0.450	0.450	63,000
2026-02-12	0.470	0.470	0.410	0.450	0.450	16,600
2026-02-11	0.470	0.470	0.460	0.460	0.460	25,100
2026-02-10	0.470	0.470	0.470	0.470	0.470	12,500
2026-02-09	0.490	0.490	0.450	0.470	0.470	36,100
2026-02-06	0.500	0.500	0.490	0.490	0.490	3,200
2026-02-05	0.520	0.520	0.460	0.500	0.500	109,300
2026-02-04	0.450	0.530	0.450	0.530	0.530	232,000
2026-02-03	0.490	0.490	0.400	0.420	0.420	62,600
2026-02-02	0.500	0.510	0.480	0.490	0.490	123,700

← NewerPage 3 of 21 · 1,259 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.