TSXV - Delayed Quote CAD

Jack Nathan Medical Corp. (JNH.V)

0.0050

0.0000

(0.00%)

At close: May 9 at 1:42:55 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
May 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
May 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	238,000
May 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	6,000
May 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
May 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	315,000
Apr 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	61,000
Apr 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
Apr 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	296,000
Apr 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Apr 14, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	774,224
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	186,000
Apr 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Apr 4, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	379,000
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 2, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	114,000
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Mar 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 19, 2025	0.0250	0.0250	0.0100	0.0100	0.0100	891,500
Mar 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	385,850
Mar 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,300
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	170,000
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Mar 12, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	205,700
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 10, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	74,000
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,070,900
Mar 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	334,900
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	16,150
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	49,120
Feb 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	11,200
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,478
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	14,000
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	4,060
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,208
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 15, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	3,311
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 13, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	9,062
Jan 10, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	48,000
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,026
Jan 8, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	39,576
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0450	0.0450	0.0300	0.0300	0.0300	55,260
Jan 3, 2025	0.0300	0.0450	0.0300	0.0450	0.0450	391,750
Jan 2, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	78,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,002
Dec 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,000
Dec 27, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	8,100
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,711
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	18,300
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,075
Dec 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	21,346
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,100
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,122
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 2, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	149,905
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,400
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	233,040
Nov 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	21,001
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,574
Nov 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	59,000
Nov 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	7,808
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	37,344
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,530
Nov 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Nov 4, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	175,960
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	139,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,975
Sep 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	64,600
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	190,950
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	132,000
Aug 28, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	264,061
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,720
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,800
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	44,146
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Aug 9, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	284,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	176,429
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,250
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	72,000
Jul 30, 2024	0.0400	0.0500	0.0300	0.0350	0.0350	497,367
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,020
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,080
Jul 15, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	29,550
Jul 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	21,000
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	26,000
Jul 5, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	234,100
Jul 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	106,800
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,571
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	59,761
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	199,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 18, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	582,850
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,100
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,530
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 7, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	96,650
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jun 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	20,000
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	15,500
May 28, 2024	0.0350	0.0450	0.0300	0.0450	0.0450	125,078
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
May 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	136,017
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,012
May 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	56,000
May 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	434,600
May 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	130,350
May 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	273,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	26,000
May 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	3,001
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-

EVGRF China Evergrande New Energy Vehicle Group Limited

0.0150

0.00%

NLH.V Nova Leap Health Corp.

0.2500

-16.67%

NVOS Novo Integrated Sciences, Inc.

0.0010

-16.67%

NUMI.TO Numinus Wellness Inc.

0.0500

0.00%

EXE.TO Extendicare Inc.

14.33

+0.99%

WELL.TO WELL Health Technologies Corp.

3.9200

+0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jack Nathan Medical Corp. (JNH.V)

Related Tickers