Toronto - Free Realtime Quote CAD

Microbix Biosystems Inc. (MBX.TO)

0.3550
+0.0050
+(1.43%)
As of 11:52:56 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.36000.36000.35500.35500.355026,480
May 8, 20250.39000.40000.35000.35000.3500602,900
May 7, 20250.38000.40000.37000.38000.380096,400
May 6, 20250.40000.40000.39000.39000.390042,200
May 5, 20250.39000.41000.39000.40000.400064,100
May 2, 20250.35000.39000.35000.39000.390097,300
May 1, 20250.35000.36000.35000.36000.36009,900
Apr 30, 20250.35000.35000.35000.35000.350029,400
Apr 29, 20250.35000.35000.35000.35000.35005,500
Apr 28, 20250.35000.35000.35000.35000.350037,200
Apr 25, 20250.35000.35000.34000.35000.350052,500
Apr 24, 20250.36000.36000.35000.35000.350017,100
Apr 23, 20250.36000.36000.35000.36000.360067,900
Apr 22, 20250.35000.35000.35000.35000.350038,000
Apr 21, 20250.35000.35000.34000.34000.3400145,400
Apr 17, 20250.35000.36000.35000.35000.350042,500
Apr 16, 20250.36000.36000.35000.35000.350048,900
Apr 15, 20250.37000.37000.35000.35000.350036,300
Apr 14, 20250.36000.37000.34000.36000.360074,500
Apr 11, 20250.35000.36000.33000.36000.360065,400
Apr 10, 20250.38000.39000.33000.35000.3500182,300
Apr 9, 20250.38000.38000.35000.38000.3800120,400
Apr 8, 20250.39000.39000.36000.37000.3700125,400
Apr 7, 20250.40000.41000.38000.41000.410035,800
Apr 4, 20250.42000.42000.41000.41000.410014,400
Apr 3, 20250.40000.42000.40000.42000.420072,900
Apr 2, 20250.43000.45000.42000.45000.450090,900
Apr 1, 20250.44000.44000.42000.43000.430056,400
Mar 31, 20250.43000.43000.41000.43000.430060,700
Mar 28, 20250.43000.44000.41000.41000.410047,400
Mar 27, 20250.44000.44000.43000.44000.440029,400
Mar 26, 20250.42000.43000.40000.43000.430062,100
Mar 25, 20250.42000.44000.40000.42000.4200189,400
Mar 24, 20250.43000.43000.39000.42000.4200264,400
Mar 21, 20250.41000.41000.41000.41000.41005,500
Mar 20, 20250.41000.41000.40000.41000.410021,400
Mar 19, 20250.39000.41000.39000.41000.410029,000
Mar 18, 20250.39000.42000.38000.38000.3800219,700
Mar 17, 20250.39000.40000.39000.39000.3900144,400
Mar 14, 20250.38000.39000.38000.38000.38001,359,100
Mar 13, 20250.38000.39000.37000.38000.380032,000
Mar 12, 20250.37000.37000.37000.37000.370045,000
Mar 11, 20250.38000.38000.37000.37000.3700150,900
Mar 10, 20250.41000.41000.38000.38000.3800192,000
Mar 7, 20250.39000.40000.39000.39000.390036,900
Mar 6, 20250.39000.41000.39000.39000.3900147,400
Mar 5, 20250.41000.41000.40000.40000.400040,200
Mar 4, 20250.41000.41000.38000.40000.4000258,000
Mar 3, 20250.44000.44000.41000.41000.4100472,000
Feb 28, 20250.45000.45000.44000.44000.440089,500
Feb 27, 20250.46000.46000.44000.44000.440087,100
Feb 26, 20250.47000.47000.46000.46000.4600105,600
Feb 25, 20250.48000.48000.47000.47000.470043,300
Feb 24, 20250.49000.49000.48000.48000.48003,400
Feb 21, 20250.48000.49000.48000.49000.490023,400
Feb 20, 20250.49000.49000.45000.48000.4800326,200
Feb 19, 20250.50000.51000.49000.49000.490048,000
Feb 18, 20250.52000.53000.49000.49000.4900270,000
Feb 14, 20250.48000.55000.48000.55000.5500414,900
Feb 13, 20250.48000.50000.47000.48000.4800321,200
Feb 12, 20250.48000.48000.48000.48000.480049,400
Feb 11, 20250.48000.48000.48000.48000.480071,600
Feb 10, 20250.49000.50000.49000.49000.4900117,900
Feb 7, 20250.49000.50000.49000.50000.500051,400
Feb 6, 20250.51000.51000.49000.50000.500094,600
Feb 5, 20250.48000.51000.48000.50000.5000109,400
Feb 4, 20250.47000.49000.47000.48000.4800236,900
Feb 3, 20250.47000.48000.47000.47000.4700117,000
Jan 31, 20250.48000.49000.48000.49000.490038,000
Jan 30, 20250.50000.50000.47000.47000.4700190,900
Jan 29, 20250.47000.49000.47000.49000.4900157,300
Jan 28, 20250.47000.48000.45000.48000.4800136,000
Jan 27, 20250.49000.49000.45000.46000.4600158,900
Jan 24, 20250.50000.50000.49000.49000.4900145,300
Jan 23, 20250.52000.52000.48000.50000.5000529,900
Jan 22, 20250.42000.52000.42000.52000.52001,763,200
Jan 21, 20250.43000.44000.43000.44000.440099,400
Jan 20, 20250.44000.44000.43000.43000.4300358,700
Jan 17, 20250.44000.44000.43000.44000.4400609,100
Jan 16, 20250.42000.44000.42000.44000.4400209,400
Jan 15, 20250.42000.43000.42000.43000.4300164,200
Jan 14, 20250.43000.43000.42000.42000.4200159,900
Jan 13, 20250.42000.43000.42000.42000.4200147,400
Jan 10, 20250.42000.43000.42000.42000.4200248,100
Jan 9, 20250.41000.42000.41000.42000.4200151,200
Jan 8, 20250.43000.43000.42000.43000.4300205,200
Jan 7, 20250.42000.43000.42000.43000.4300233,100
Jan 6, 20250.42000.43000.42000.42000.4200111,400
Jan 3, 20250.41000.42000.41000.42000.42007,800
Jan 2, 20250.41000.41000.40000.41000.410088,500
Dec 31, 20240.41000.41000.40000.41000.410047,000
Dec 30, 20240.40000.41000.40000.41000.410042,400
Dec 27, 20240.40000.42000.40000.41000.4100150,600
Dec 24, 20240.40000.40000.40000.40000.400011,800
Dec 23, 20240.40000.41000.40000.40000.4000171,100
Dec 20, 20240.38000.40000.38000.40000.4000245,900
Dec 19, 20240.38000.38000.36000.37000.3700180,300
Dec 18, 20240.36000.37000.36000.36000.360032,200
Dec 17, 20240.36000.38000.36000.38000.380054,900
Dec 16, 20240.35000.36000.34000.36000.3600222,200
Dec 13, 20240.35000.35000.35000.35000.350027,800
Dec 12, 20240.34000.36000.34000.36000.360083,900
Dec 11, 20240.35000.35000.35000.35000.35005,900
Dec 10, 20240.35000.36000.35000.36000.360093,900
Dec 9, 20240.33000.36000.33000.35000.3500154,600
Dec 6, 20240.33000.33000.33000.33000.33003,000
Dec 5, 20240.31000.33000.31000.33000.330073,700
Dec 4, 20240.33000.34000.33000.33000.330049,300
Dec 3, 20240.30000.33000.30000.33000.330098,500
Dec 2, 20240.32000.32000.30000.30000.3000110,800
Nov 29, 20240.32000.32000.31000.31000.3100118,100
Nov 28, 20240.31000.31000.31000.31000.310020,900
Nov 27, 20240.31000.32000.30000.32000.320088,000
Nov 26, 20240.31000.31000.31000.31000.310025,400
Nov 25, 20240.30000.31000.30000.31000.310031,800
Nov 22, 20240.30000.31000.30000.30000.300049,200
Nov 21, 20240.31000.32000.30000.30000.3000121,100
Nov 20, 20240.31000.31000.31000.31000.310035,000
Nov 19, 20240.32000.32000.31000.32000.320016,000
Nov 18, 20240.32000.32000.32000.32000.320025,700
Nov 15, 20240.32000.32000.32000.32000.32004,900
Nov 14, 20240.32000.32000.32000.32000.320032,300
Nov 13, 20240.32000.32000.31000.31000.31004,000
Nov 12, 20240.32000.32000.32000.32000.320010,500
Nov 11, 20240.32000.32000.32000.32000.320012,900
Nov 8, 20240.31000.32000.31000.32000.320027,000
Nov 7, 20240.31000.32000.31000.32000.320026,800
Nov 6, 20240.32000.32000.32000.32000.32001,700
Nov 5, 20240.32000.32000.32000.32000.320014,300
Nov 4, 20240.32000.32000.32000.32000.320016,800
Nov 1, 20240.32000.32000.32000.32000.32003,200
Oct 31, 20240.32000.32000.31000.32000.320038,200
Oct 30, 20240.33000.33000.30000.32000.32003,157,900
Oct 29, 20240.33000.33000.33000.33000.33004,000
Oct 28, 20240.33000.33000.33000.33000.33002,500
Oct 25, 20240.34000.34000.33000.33000.33003,300
Oct 24, 20240.33000.33000.33000.33000.330013,100
Oct 23, 20240.34000.34000.32000.33000.3300142,700
Oct 22, 20240.33000.34000.33000.34000.340016,800
Oct 21, 20240.34000.34000.33000.33000.33005,500
Oct 18, 20240.33000.34000.33000.34000.340031,100
Oct 17, 20240.34000.34000.34000.34000.34005,000
Oct 16, 20240.34000.34000.33000.34000.340043,100
Oct 15, 20240.33000.34000.33000.34000.340030,300
Oct 11, 20240.34000.34000.33000.34000.340064,400
Oct 10, 20240.33000.34000.33000.34000.340029,800
Oct 9, 20240.34000.35000.33000.35000.3500220,400
Oct 8, 20240.34000.35000.34000.34000.34005,700
Oct 7, 20240.35000.35000.34000.34000.340015,600
Oct 4, 20240.36000.36000.35000.35000.350044,900
Oct 3, 20240.36000.37000.35000.36000.360051,500
Oct 2, 20240.34000.37000.34000.35000.350038,900
Oct 1, 20240.34000.35000.34000.34000.340045,300
Sep 30, 20240.34000.34000.34000.34000.340023,700
Sep 27, 20240.34000.34000.33000.33000.330035,800
Sep 26, 20240.34000.34000.33000.34000.340072,300
Sep 25, 20240.34000.34000.34000.34000.340022,500
Sep 24, 20240.34000.34000.34000.34000.34004,400
Sep 23, 20240.34000.34000.34000.34000.340040,000
Sep 20, 20240.34000.34000.34000.34000.34005,000
Sep 19, 20240.35000.35000.34000.35000.350041,300
Sep 18, 20240.35000.35000.35000.35000.350021,000
Sep 17, 20240.35000.35000.34000.34000.340033,700
Sep 16, 20240.36000.36000.34000.35000.350044,600
Sep 13, 20240.35000.35000.35000.35000.35008,000
Sep 12, 20240.36000.36000.35000.35000.3500120,400
Sep 11, 20240.36000.36000.36000.36000.36003,000
Sep 10, 20240.36000.37000.36000.36000.360023,700
Sep 9, 20240.38000.38000.36000.36000.360035,100
Sep 6, 20240.37000.38000.37000.38000.380019,300
Sep 5, 20240.37000.38000.37000.37000.370022,000
Sep 4, 20240.38000.38000.38000.38000.380015,500
Sep 3, 20240.38000.38000.38000.38000.38006,900
Aug 30, 20240.38000.38000.38000.38000.380027,800
Aug 29, 20240.38000.38000.38000.38000.380028,000
Aug 28, 20240.38000.38000.37000.38000.380015,800
Aug 27, 20240.36000.39000.36000.37000.370086,500
Aug 26, 20240.36000.36000.36000.36000.360049,600
Aug 23, 20240.36000.36000.36000.36000.36001,600
Aug 22, 20240.37000.37000.36000.36000.360022,800
Aug 21, 20240.35000.36000.35000.36000.360022,800
Aug 20, 20240.36000.38000.36000.36000.360073,300
Aug 19, 20240.36000.36000.36000.36000.360068,700
Aug 16, 20240.35000.36000.34000.35000.350049,300
Aug 15, 20240.35000.35000.34000.34000.3400152,300
Aug 14, 20240.33000.36000.33000.35000.3500267,500
Aug 13, 20240.33000.34000.33000.34000.340046,700
Aug 12, 20240.33000.33000.32000.33000.330091,000
Aug 9, 20240.32000.33000.32000.33000.330026,800
Aug 8, 20240.32000.33000.32000.32000.320010,000
Aug 7, 20240.34000.34000.32000.32000.320031,800
Aug 6, 20240.33000.33000.33000.33000.330023,400
Aug 2, 20240.34000.34000.33000.33000.330060,300
Aug 1, 20240.35000.35000.33000.34000.3400297,400
Jul 31, 20240.32000.34000.32000.34000.340044,800
Jul 30, 20240.32000.32000.32000.32000.32008,500
Jul 29, 20240.31000.32000.31000.32000.320024,600
Jul 26, 20240.32000.32000.31000.32000.320050,300
Jul 25, 20240.33000.34000.32000.32000.320039,100
Jul 24, 20240.33000.33000.33000.33000.330033,800
Jul 23, 20240.34000.34000.33000.33000.330022,300
Jul 22, 20240.34000.34000.33000.33000.330011,800
Jul 19, 20240.33000.34000.33000.34000.340023,800
Jul 18, 20240.33000.33000.33000.33000.330026,000
Jul 17, 20240.33000.33000.33000.33000.330013,800
Jul 16, 20240.32000.33000.32000.33000.33001,500
Jul 15, 20240.31000.32000.31000.32000.320031,800
Jul 12, 20240.32000.32000.31000.31000.310023,000
Jul 11, 20240.32000.32000.30000.31000.310033,800
Jul 10, 20240.32000.32000.30000.31000.310060,300
Jul 9, 20240.32000.32000.32000.32000.320015,300
Jul 8, 20240.31000.32000.31000.32000.32001,300
Jul 5, 20240.31000.31000.31000.31000.310016,300
Jul 4, 20240.31000.32000.31000.31000.310014,200
Jul 3, 20240.31000.32000.29000.31000.310091,300
Jul 2, 20240.31000.31000.30000.31000.310012,800
Jun 28, 20240.32000.32000.29000.30000.3000344,700
Jun 27, 20240.32000.32000.31000.32000.320070,300
Jun 26, 20240.33000.33000.32000.32000.32006,500
Jun 25, 20240.33000.33000.33000.33000.330025,100
Jun 24, 20240.34000.34000.34000.34000.340015,900
Jun 21, 20240.34000.39000.30000.34000.3400167,800
Jun 20, 20240.34000.34000.33000.34000.340027,300
Jun 19, 20240.32000.33000.32000.33000.33008,500
Jun 18, 20240.33000.33000.32000.32000.320075,300
Jun 17, 20240.33000.33000.33000.33000.330012,800
Jun 14, 20240.34000.34000.33000.33000.330052,500
Jun 13, 20240.34000.34000.33000.33000.330060,000
Jun 12, 20240.35000.35000.35000.35000.350022,500
Jun 11, 20240.34000.35000.34000.34000.340062,000
Jun 10, 20240.34000.34000.34000.34000.340013,100
Jun 7, 20240.34000.34000.34000.34000.34005,000
Jun 6, 20240.34000.34000.34000.34000.340022,300
Jun 5, 20240.34000.34000.34000.34000.340028,400
Jun 4, 20240.33000.33000.32000.33000.3300280,500
Jun 3, 20240.33000.33000.33000.33000.33008,500
May 31, 20240.32000.32000.31000.32000.320068,600
May 30, 20240.32000.32000.32000.32000.320036,400
May 29, 20240.32000.32000.32000.32000.32008,200
May 28, 20240.32000.33000.32000.33000.330012,000
May 27, 20240.33000.33000.33000.33000.330032,000
May 24, 20240.32000.32000.32000.32000.320020,500
May 23, 20240.33000.33000.32000.33000.330061,600
May 22, 20240.34000.34000.33000.33000.330010,500
May 21, 20240.34000.34000.34000.34000.340011,000
May 17, 20240.35000.35000.33000.33000.330052,100
May 16, 20240.35000.35000.35000.35000.350025,500
May 15, 20240.34000.36000.34000.35000.3500328,000
May 14, 20240.34000.34000.32000.32000.3200298,200
May 13, 20240.33000.34000.33000.34000.34004,100
May 10, 20240.33000.33000.33000.33000.3300700
May 9, 20240.33000.33000.33000.33000.330053,800

Related Tickers