MCI Onehealth Technologies Inc. (DRDR.TO) TSX

0.55

-0.06(-9.84%)

Updated at September 29, 2023 03:57PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2023	0.75	0.76	0.76	0.78	0.75	229,006
October 23, 2023	0.77	0.74	0.74	0.77	0.74	359,500
October 20, 2023	0.82	0.75	0.75	0.82	0.75	318,640
October 19, 2023	0.79	0.78	0.78	0.83	0.77	365,608
October 18, 2023	0.75	0.77	0.77	0.83	0.73	723,615
October 17, 2023	0.61	0.75	0.75	0.75	0.61	307,246
October 16, 2023	0.72	0.62	0.62	0.72	0.49	824,805
October 13, 2023	0.75	0.66	0.66	0.75	0.66	191,600
October 12, 2023	0.71	0.75	0.75	0.75	0.71	61,051
October 11, 2023	0.77	0.7	0.7	0.77	0.7	155,780
October 10, 2023	0.81	0.8	0.8	0.82	0.76	109,853
October 06, 2023	0.79	0.81	0.81	0.81	0.71	311,303
October 05, 2023	0.65	0.75	0.75	0.75	0.65	181,000
October 04, 2023	0.6	0.61	0.61	0.67	0.6	110,129
October 03, 2023	0.75	0.69	0.69	0.78	0.69	142,050
October 02, 2023	0.65	0.75	0.75	0.9	0.65	254,000
September 29, 2023	0.6	0.55	0.55	0.6	0.55	30,038
September 28, 2023	0.64	0.61	0.61	0.64	0.55	21,700
September 27, 2023	0.79	0.68	0.68	0.8	0.68	63,534
September 26, 2023	0.5	0.74	0.74	0.81	0.5	58,700
September 25, 2023	0.52	0.52	0.52	0.52	0.52	0
September 22, 2023	0.45	0.52	0.52	0.52	0.45	44,000
September 21, 2023	0.4	0.4	0.4	0.4	0.4	4,000
September 20, 2023	0.4	0.4	0.4	0.4	0.4	1,100
September 19, 2023	0.42	0.42	0.42	0.42	0.42	0
September 18, 2023	0.42	0.42	0.42	0.42	0.4	79,100
September 15, 2023	0.4	0.4	0.4	0.4	0.4	0
September 14, 2023	0.4	0.4	0.4	0.4	0.4	500
September 13, 2023	0.44	0.4	0.4	0.45	0.4	27,900
September 12, 2023	0.41	0.4	0.4	0.41	0.4	35,500
September 11, 2023	0.4	0.4	0.4	0.4	0.4	0
September 08, 2023	0.4	0.4	0.4	0.4	0.4	0
September 07, 2023	0.4	0.4	0.4	0.4	0.4	2,000
September 06, 2023	0.45	0.4	0.4	0.45	0.39	37,100
September 05, 2023	0.35	0.45	0.45	0.45	0.35	15,000
September 01, 2023	0.39	0.34	0.34	0.39	0.34	4,200
August 31, 2023	0.37	0.34	0.34	0.37	0.34	63,500
August 30, 2023	0.39	0.39	0.39	0.49	0.37	99,400
August 29, 2023	0.39	0.39	0.39	0.39	0.39	0
August 28, 2023	0.39	0.39	0.39	0.39	0.39	1,500
August 25, 2023	0.39	0.39	0.39	0.39	0.39	500
August 24, 2023	0.38	0.39	0.39	0.39	0.37	7,200
August 23, 2023	0.33	0.38	0.38	0.38	0.33	1,500
August 22, 2023	0.34	0.34	0.34	0.34	0.34	0
August 21, 2023	0.37	0.34	0.34	0.39	0.34	51,700
August 18, 2023	0.37	0.36	0.36	0.4	0.36	37,500
August 17, 2023	0.32	0.32	0.32	0.32	0.32	0
August 16, 2023	0.31	0.32	0.32	0.32	0.31	3,500
August 15, 2023	0.32	0.32	0.32	0.32	0.32	0
August 14, 2023	0.31	0.32	0.32	0.32	0.31	2,500
August 11, 2023	0.32	0.31	0.31	0.32	0.31	9,500
August 10, 2023	0.35	0.34	0.34	0.35	0.31	10,000
August 09, 2023	0.28	0.28	0.28	0.28	0.28	0
August 08, 2023	0.3	0.28	0.28	0.3	0.28	70,000
August 04, 2023	0.3	0.3	0.3	0.3	0.3	0
August 03, 2023	0.28	0.3	0.3	0.36	0.28	52,200
August 02, 2023	0.27	0.27	0.27	0.27	0.27	4,100
August 01, 2023	0.26	0.27	0.27	0.27	0.26	34,500
July 31, 2023	0.25	0.25	0.25	0.25	0.25	500
July 28, 2023	0.26	0.25	0.25	0.26	0.25	3,000