名前 | Akumin Inc. Common Shares |
ティッカー | AKU |
国 | Canada |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.34 | 3.17 | 3.23 | 3.34 | 241800.0 | 3.34 |
2021-02-12 | 3.34 | 3.15 | 3.16 | 3.25 | 141100.0 | 3.25 |
2021-02-11 | 3.23 | 3.17 | 3.23 | 3.2 | 87800.0 | 3.2 |
2021-02-10 | 3.25 | 3.15 | 3.25 | 3.23 | 152500.0 | 3.23 |
2021-02-09 | 3.19 | 3.1 | 3.17 | 3.17 | 87200.0 | 3.17 |
2021-02-08 | 3.22 | 3.12 | 3.22 | 3.13 | 19900.0 | 3.13 |
2021-02-05 | 3.21 | 3.13 | 3.19 | 3.18 | 30900.0 | 3.18 |
2021-02-04 | 3.25 | 3.12 | 3.25 | 3.15 | 11400.0 | 3.15 |
2021-02-03 | 3.23 | 3.11 | 3.23 | 3.17 | 21400.0 | 3.17 |
2021-02-02 | 3.19 | 3.18 | 3.18 | 3.19 | 2800.0 | 3.19 |
2021-02-01 | 3.24 | 3.11 | 3.21 | 3.15 | 18900.0 | 3.15 |
2021-01-29 | 3.21 | 3.0 | 3.15 | 3.15 | 40000.0 | 3.15 |
2021-01-28 | 3.14 | 3.04 | 3.07 | 3.12 | 16800.0 | 3.12 |
2021-01-27 | 3.14 | 2.96 | 3.02 | 3.1 | 40600.0 | 3.1 |
2021-01-26 | 3.07 | 2.98 | 3.03 | 2.98 | 61800.0 | 2.98 |
2021-01-25 | 3.13 | 3.02 | 3.1 | 3.03 | 11700.0 | 3.03 |
2021-01-22 | 3.08 | 2.92 | 2.94 | 3.08 | 1287500.0 | 3.08 |
2021-01-21 | 2.98 | 2.86 | 2.94 | 2.94 | 27400.0 | 2.94 |
2021-01-20 | 3.0 | 2.91 | 2.98 | 2.94 | 26700.0 | 2.94 |
2021-01-19 | 3.13 | 2.94 | 2.98 | 3.0 | 103900.0 | 3.0 |
2021-01-15 | 3.04 | 2.95 | 3.04 | 2.96 | 6700.0 | 2.96 |
2021-01-14 | 3.05 | 2.91 | 3.0 | 2.97 | 29000.0 | 2.97 |
2021-01-13 | 3.06 | 2.96 | 3.0 | 3.01 | 62000.0 | 3.01 |
2021-01-12 | 3.09 | 3.0 | 3.05 | 3.0 | 13600.0 | 3.0 |
2021-01-11 | 3.05 | 2.91 | 3.01 | 2.99 | 16000.0 | 2.99 |
2021-01-08 | 3.07 | 2.99 | 3.0 | 3.01 | 32300.0 | 3.01 |
2021-01-07 | 3.07 | 2.97 | 3.02 | 3.0 | 134200.0 | 3.0 |
2021-01-06 | 3.11 | 2.93 | 3.02 | 3.0 | 52600.0 | 3.0 |
2021-01-05 | 3.0 | 2.81 | 2.95 | 2.92 | 52100.0 | 2.92 |
2021-01-04 | 3.0 | 2.9 | 2.97 | 2.9 | 5400.0 | 2.9 |
2020-12-31 | 3.01 | 2.91 | 2.99 | 3.01 | 30600.0 | 3.01 |
2020-12-30 | 3.05 | 2.98 | 3.0 | 3.0 | 43300.0 | 3.0 |
2020-12-29 | 3.1 | 2.96 | 3.04 | 3.0 | 299600.0 | 3.0 |
2020-12-28 | 3.09 | 2.93 | 3.01 | 3.04 | 10300.0 | 3.04 |
2020-12-24 | 3.1 | 3.01 | 3.04 | 3.01 | 38600.0 | 3.01 |
2020-12-23 | 3.09 | 3.05 | 3.09 | 3.05 | 21500.0 | 3.05 |
2020-12-22 | 3.1 | 2.98 | 2.98 | 3.05 | 23700.0 | 3.05 |
2020-12-21 | 3.1 | 3.0 | 3.05 | 3.09 | 60300.0 | 3.09 |
2020-12-18 | 3.11 | 3.08 | 3.1 | 3.1 | 31500.0 | 3.1 |
2020-12-17 | 3.13 | 3.07 | 3.1 | 3.09 | 72800.0 | 3.09 |
2020-12-16 | 3.13 | 3.09 | 3.1 | 3.09 | 178900.0 | 3.09 |
2020-12-15 | 3.18 | 3.05 | 3.05 | 3.1 | 162600.0 | 3.1 |
2020-12-14 | 3.11 | 3.0 | 3.05 | 3.1 | 66500.0 | 3.1 |
2020-12-11 | 3.14 | 3.0 | 3.11 | 3.08 | 263500.0 | 3.08 |
2020-12-10 | 3.21 | 3.12 | 3.2 | 3.17 | 53900.0 | 3.17 |
2020-12-09 | 3.25 | 3.14 | 3.17 | 3.25 | 900.0 | 3.25 |
2020-12-08 | 3.25 | 3.17 | 3.21 | 3.21 | 70700.0 | 3.21 |
2020-12-07 | 3.3 | 3.2 | 3.27 | 3.27 | 30300.0 | 3.27 |
2020-12-04 | 3.28 | 3.2 | 3.28 | 3.27 | 11900.0 | 3.27 |
2020-12-03 | 3.3 | 3.18 | 3.26 | 3.25 | 42900.0 | 3.25 |
2020-12-02 | 3.31 | 3.23 | 3.29 | 3.29 | 17200.0 | 3.29 |
2020-12-01 | 3.33 | 3.24 | 3.29 | 3.26 | 29100.0 | 3.26 |
2020-11-30 | 3.33 | 3.23 | 3.23 | 3.29 | 41000.0 | 3.29 |
2020-11-27 | 3.31 | 3.2 | 3.21 | 3.29 | 33800.0 | 3.29 |
2020-11-25 | 3.35 | 3.24 | 3.33 | 3.33 | 11600.0 | 3.33 |
2020-11-24 | 3.34 | 3.19 | 3.31 | 3.34 | 18300.0 | 3.34 |
2020-11-23 | 3.35 | 3.25 | 3.33 | 3.25 | 748200.0 | 3.25 |
2020-11-20 | 3.32 | 3.0 | 3.0 | 3.3 | 66900.0 | 3.3 |
2020-11-19 | 3.2 | 3.07 | 3.13 | 3.2 | 19200.0 | 3.2 |
2020-11-18 | 3.33 | 3.12 | 3.33 | 3.21 | 53800.0 | 3.21 |
2020-11-17 | 3.42 | 3.19 | 3.42 | 3.32 | 32200.0 | 3.32 |
2020-11-16 | 3.58 | 3.27 | 3.57 | 3.46 | 41500.0 | 3.46 |
2020-11-13 | 3.64 | 3.5 | 3.64 | 3.51 | 64400.0 | 3.51 |
2020-11-12 | 3.64 | 3.53 | 3.53 | 3.62 | 53500.0 | 3.62 |
2020-11-11 | 3.63 | 3.44 | 3.57 | 3.6 | 106900.0 | 3.6 |
2020-11-10 | 3.64 | 3.5 | 3.64 | 3.55 | 113800.0 | 3.55 |
2020-11-09 | 3.66 | 3.57 | 3.59 | 3.6 | 73300.0 | 3.6 |
2020-11-06 | 3.61 | 3.55 | 3.57 | 3.57 | 14600.0 | 3.57 |
2020-11-05 | 3.7 | 3.41 | 3.68 | 3.58 | 133900.0 | 3.58 |
2020-11-04 | 3.71 | 3.59 | 3.71 | 3.71 | 107400.0 | 3.71 |
2020-11-03 | 3.71 | 3.6 | 3.7 | 3.71 | 21200.0 | 3.71 |
2020-11-02 | 3.74 | 3.59 | 3.73 | 3.74 | 74300.0 | 3.74 |
2020-10-30 | 3.68 | 3.52 | 3.54 | 3.68 | 61600.0 | 3.68 |
2020-10-29 | 3.59 | 3.51 | 3.59 | 3.58 | 115100.0 | 3.58 |
2020-10-28 | 3.68 | 3.55 | 3.68 | 3.61 | 162700.0 | 3.61 |
2020-10-27 | 3.66 | 3.6 | 3.6 | 3.66 | 84100.0 | 3.66 |
2020-10-26 | 3.77 | 3.57 | 3.77 | 3.6 | 12100.0 | 3.6 |
2020-10-23 | 3.78 | 3.6 | 3.6 | 3.74 | 361600.0 | 3.74 |
2020-10-22 | 3.64 | 3.6 | 3.6 | 3.6 | 11800.0 | 3.6 |
2020-10-21 | 3.62 | 3.55 | 3.62 | 3.6 | 136100.0 | 3.6 |
2020-10-20 | 3.64 | 3.51 | 3.52 | 3.62 | 362700.0 | 3.62 |
2020-10-19 | 3.57 | 3.4 | 3.4 | 3.5 | 158700.0 | 3.5 |
2020-10-16 | 3.59 | 3.4 | 3.58 | 3.53 | 108800.0 | 3.53 |
2020-10-15 | 3.54 | 3.28 | 3.37 | 3.5 | 116100.0 | 3.5 |
2020-10-14 | 3.43 | 3.33 | 3.4 | 3.4 | 38500.0 | 3.4 |
2020-10-13 | 3.5 | 3.35 | 3.49 | 3.48 | 341800.0 | 3.48 |
2020-10-12 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 | 3.49 |
2020-10-09 | 3.49 | 3.32 | 3.32 | 3.49 | 174300.0 | 3.49 |
2020-10-08 | 3.34 | 3.25 | 3.25 | 3.3 | 37800.0 | 3.3 |
2020-10-07 | 3.32 | 3.04 | 3.04 | 3.3 | 1357300.0 | 3.3 |
2020-10-06 | 3.34 | 3.14 | 3.15 | 3.29 | 18100.0 | 3.29 |
2020-10-05 | 3.29 | 3.25 | 3.25 | 3.29 | 15400.0 | 3.29 |
2020-10-02 | 3.25 | 3.15 | 3.15 | 3.25 | 6700.0 | 3.25 |
2020-10-01 | 3.27 | 3.22 | 3.26 | 3.27 | 32700.0 | 3.27 |
2020-09-30 | 3.25 | 3.15 | 3.23 | 3.25 | 12200.0 | 3.25 |
2020-09-29 | 3.24 | 3.18 | 3.18 | 3.24 | 18800.0 | 3.24 |
2020-09-28 | 3.19 | 2.92 | 3.1 | 3.19 | 71700.0 | 3.19 |
2020-09-25 | 3.1 | 3.08 | 3.08 | 3.09 | 14000.0 | 3.09 |
2020-09-24 | 3.05 | 2.98 | 2.99 | 3.05 | 30100.0 | 3.05 |
2020-09-23 | 3.02 | 2.96 | 3.0 | 3.0 | 95500.0 | 3.0 |
2020-09-22 | 3.01 | 3.0 | 3.0 | 3.0 | 7900.0 | 3.0 |
2020-09-21 | 3.08 | 2.88 | 2.95 | 3.0 | 23600.0 | 3.0 |
2020-09-18 | 3.04 | 3.0 | 3.01 | 3.03 | 72800.0 | 3.03 |
2020-09-17 | 3.0 | 2.97 | 3.0 | 2.99 | 1600.0 | 2.99 |
2020-09-16 | 3.0 | 2.86 | 2.92 | 3.0 | 501100.0 | 3.0 |
2020-09-15 | 3.05 | 2.85 | 3.04 | 2.85 | 302500.0 | 2.85 |
2020-09-14 | 3.05 | 2.87 | 3.04 | 2.9 | 137400.0 | 2.9 |
2020-09-11 | 3.05 | 3.05 | 3.05 | 3.05 | 400.0 | 3.05 |
2020-09-10 | 3.03 | 2.9 | 2.96 | 2.9 | 16200.0 | 2.9 |
2020-09-09 | 3.0 | 2.86 | 2.86 | 2.99 | 8500.0 | 2.99 |
2020-09-08 | 3.0 | 2.7 | 2.7 | 2.9 | 9200.0 | 2.9 |
2020-09-04 | 3.06 | 2.75 | 3.0 | 3.02 | 12800.0 | 3.02 |
2020-09-03 | 3.47 | 2.9 | 3.47 | 3.0 | 13300.0 | 3.0 |