DeepMarkit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.530	0.550	0.530	0.530	0.530	85,100
2026-01-29	0.640	0.640	0.530	0.530	0.530	266,700
2026-01-28	0.650	0.690	0.600	0.620	0.620	133,300
2026-01-27	0.680	0.700	0.620	0.660	0.660	186,800
2026-01-26	0.720	0.750	0.670	0.670	0.670	135,700
2026-01-23	0.660	0.740	0.650	0.740	0.740	125,700
2026-01-22	0.600	0.670	0.600	0.670	0.670	49,900
2026-01-21	0.590	0.640	0.590	0.630	0.630	121,900
2026-01-20	0.600	0.600	0.590	0.600	0.600	80,200
2026-01-19	0.590	0.590	0.590	0.590	0.590	7,000
2026-01-16	0.580	0.580	0.560	0.560	0.560	45,200
2026-01-15	0.590	0.600	0.580	0.580	0.580	50,600
2026-01-14	0.610	0.610	0.600	0.600	0.600	23,800
2026-01-13	0.580	0.630	0.550	0.630	0.630	133,100
2026-01-12	0.650	0.650	0.600	0.620	0.620	197,100
2026-01-09	0.600	0.640	0.600	0.640	0.640	53,500
2026-01-08	0.590	0.600	0.580	0.600	0.600	20,500
2026-01-07	0.600	0.610	0.580	0.580	0.580	74,000
2026-01-06	0.610	0.610	0.580	0.610	0.610	115,200
2026-01-05	0.630	0.630	0.580	0.600	0.600	379,400
2026-01-02	0.640	0.650	0.630	0.640	0.640	57,200
2025-12-31	0.640	0.650	0.600	0.600	0.600	43,200
2025-12-30	0.700	0.700	0.610	0.640	0.640	147,600
2025-12-29	0.600	0.710	0.600	0.670	0.670	258,000
2025-12-24	0.620	0.630	0.600	0.620	0.620	57,700
2025-12-23	0.530	0.640	0.530	0.640	0.640	171,400
2025-12-22	0.480	0.540	0.440	0.530	0.530	200,300
2025-12-19	0.410	0.490	0.410	0.490	0.490	307,200
2025-12-18	0.330	0.370	0.330	0.370	0.370	141,100
2025-12-17	0.340	0.340	0.340	0.340	0.340	62,600
2025-12-16	0.340	0.340	0.340	0.340	0.340	50,000
2025-12-15	0.330	0.340	0.330	0.340	0.340	48,500
2025-12-12	0.380	0.380	0.340	0.340	0.340	62,500
2025-12-11	0.390	0.390	0.380	0.380	0.380	17,000
2025-12-10	0.390	0.400	0.360	0.390	0.390	43,500
2025-12-09	0.400	0.400	0.400	0.400	0.400	45,100
2025-12-08	0.380	0.400	0.380	0.400	0.400	84,000
2025-12-05	0.370	0.370	0.370	0.370	0.370	75,000
2025-12-04	0.350	0.370	0.340	0.370	0.370	51,500
2025-12-03	0.350	0.370	0.310	0.370	0.370	99,000
2025-12-02	0.400	0.400	0.400	0.400	0.400	1,000
2025-12-01	0.380	0.380	0.320	0.340	0.340	159,000
2025-11-28	0.370	0.380	0.320	0.380	0.380	60,900
2025-11-27	0.390	0.390	0.380	0.380	0.380	39,300
2025-11-26	0.440	0.440	0.420	0.430	0.430	52,200
2025-11-25	0.400	0.410	0.380	0.410	0.410	83,000
2025-11-24	0.500	0.500	0.410	0.420	0.420	132,800
2025-11-21	0.430	0.470	0.400	0.470	0.470	127,200
2025-11-20	0.290	0.430	0.290	0.430	0.430	214,100
2025-11-19	0.260	0.280	0.250	0.280	0.280	191,200
2025-11-18	0.220	0.270	0.220	0.270	0.270	116,100
2025-11-17	0.240	0.240	0.210	0.240	0.240	85,800
2025-11-14	0.240	0.240	0.230	0.240	0.240	52,000
2025-11-13	0.240	0.260	0.240	0.260	0.260	181,400
2025-11-12	0.220	0.250	0.220	0.240	0.240	11,100
2025-11-11	0.250	0.250	0.220	0.230	0.230	181,800
2025-11-10	0.190	0.250	0.190	0.250	0.250	194,300
2025-11-07	0.190	0.200	0.190	0.200	0.200	187,000
2025-11-06	0.180	0.180	0.180	0.180	0.180	1,500
2025-11-05	0.200	0.200	0.180	0.190	0.190	44,700

← NewerPage 4 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.