Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Trenchant Technologies Capital Corp. (AITT.CN)

Compare
0.0750
0.0000
(0.00%)
At close: April 14 at 1:33:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07500.07500.07500.07500.0750-
Apr 16, 20250.07500.07500.07500.07500.0750-
Apr 15, 20250.07500.07500.07500.07500.0750-
Apr 14, 20250.07500.07500.07500.07500.07501,455
Apr 11, 20250.07500.07500.07500.07500.0750-
Apr 10, 20250.07500.07500.07500.07500.0750-
Apr 9, 20250.07500.07500.07500.07500.0750-
Apr 8, 20250.07500.07500.07500.07500.0750-
Apr 7, 20250.07500.07500.07500.07500.0750-
Apr 4, 20250.07500.07500.07500.07500.075030,000
Apr 3, 20250.08000.08000.08000.08000.0800-
Apr 2, 20250.08000.08000.08000.08000.0800-
Apr 1, 20250.08000.08000.08000.08000.0800-
Mar 31, 20250.08000.08000.08000.08000.080045,000
Mar 28, 20250.10000.10000.07000.07000.070081,000
Mar 27, 20250.10500.10500.09500.09500.095032,000
Mar 26, 20250.12500.12500.12500.12500.1250-
Mar 25, 20250.12500.12500.12500.12500.1250-
Mar 24, 20250.13000.13000.12500.12500.1250102,000
Mar 21, 20250.15500.15500.15500.15500.155043,000
Mar 20, 20250.12000.13000.11000.11000.110055,000
Mar 19, 20250.13000.13000.13000.13000.1300-
Mar 18, 20250.13000.13000.13000.13000.13001,002
Mar 17, 20250.12000.12000.12000.12000.12002,000
Mar 14, 20250.12000.12000.12000.12000.1200-
Mar 13, 20250.12000.12000.12000.12000.1200-
Mar 12, 20250.12000.12000.12000.12000.1200-
Mar 11, 20250.12000.12000.12000.12000.12001,000
Mar 10, 20250.10000.10000.10000.10000.1000450,150
Mar 7, 20250.10000.10000.10000.10000.1000-
Mar 6, 20250.10000.10000.10000.10000.1000-
Mar 5, 20250.10000.10000.10000.10000.10005,000
Mar 4, 20250.10000.10000.10000.10000.1000-
Mar 3, 20250.10500.10500.08500.10000.1000164,500
Feb 28, 20250.12500.12500.12500.12500.12503,500
Feb 27, 20250.11500.11500.11500.11500.115026,000
Feb 26, 20250.14500.15000.14500.15000.150043,000
Feb 25, 20250.14500.14500.14500.14500.145010,000
Feb 24, 20250.15000.15000.15000.15000.1500-
Feb 21, 20250.15000.15000.15000.15000.1500-
Feb 20, 20250.15000.15000.15000.15000.1500-
Feb 19, 20250.14500.15000.14500.15000.150030,000
Feb 18, 20250.14000.14000.14000.14000.1400-
Feb 14, 20250.15000.15000.14000.14000.140055,086
Feb 13, 20250.16500.16500.15000.15000.1500160,187
Feb 12, 20250.16500.16500.16500.16500.1650500
Feb 11, 20250.17500.17500.16500.17500.175089,500
Feb 10, 20250.19500.19500.19500.19500.19502,500
Feb 7, 20250.18000.18000.17000.17000.170062,000
Feb 6, 20250.20000.20000.17000.17000.170073,000
Feb 5, 20250.20000.20000.20000.20000.2000-
Feb 4, 20250.22500.22500.18500.20000.200082,451
Feb 3, 20250.17500.22500.17500.21000.210095,627
Jan 31, 20250.20000.21000.17500.17500.175053,450
Jan 30, 20250.19500.22500.17000.17000.170072,500
Jan 29, 20250.24500.24500.17000.19500.1950124,950
Jan 28, 20250.19000.25000.19000.22500.225097,502
Jan 27, 20250.27000.27000.17000.17500.1750512,611
Jan 24, 20250.26000.50000.26000.30000.30001,075,323
Jan 23, 20250.08000.20500.08000.20000.2000404,450
Jan 22, 20250.08000.08000.08000.08000.08002,819
Jan 21, 20250.09000.11000.08000.08000.0800100,000
Jan 20, 20250.07500.07500.07500.07500.0750-
Jan 17, 20250.07500.07500.07500.07500.07501,000
Jan 16, 20250.06000.06000.06000.06000.0600-
Jan 15, 20250.06000.06000.06000.06000.0600-
Jan 14, 20250.06000.06000.06000.06000.0600-
Jan 13, 20250.06000.06000.06000.06000.0600-
Jan 10, 20250.06000.06000.06000.06000.060017,628
Jan 9, 20250.06000.06000.06000.06000.060022,000
Jan 8, 20250.13500.13500.13500.13500.1350-
Jan 7, 20250.13500.13500.13500.13500.1350-
Jan 6, 20250.13500.13500.13500.13500.1350-
Jan 3, 20250.09500.13500.09500.13500.135019,000
Jan 2, 20250.10000.10000.10000.10000.1000-
Dec 31, 20240.10000.10000.10000.10000.100020,000
Dec 30, 20240.07000.07000.07000.07000.070021,007
Dec 27, 20240.06000.06000.06000.06000.060022,500
Dec 24, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.05000.05000.05000.05000.0500-
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.05000.05000.05000.05000.0500-
Dec 18, 20240.05000.05000.05000.05000.05001,000
Dec 17, 20240.05500.05500.05500.05500.0550-
Dec 16, 20240.05500.05500.05500.05500.055020,000
Dec 13, 20240.05500.05500.05500.05500.0550-
Dec 12, 20240.05500.05500.05500.05500.0550-
Dec 11, 20240.05500.05500.05500.05500.0550-
Dec 10, 20240.05500.05500.05500.05500.0550-
Dec 9, 20240.05500.05500.05500.05500.055054,000
Dec 6, 20240.05000.05000.04000.04000.040026,000
Dec 5, 20240.03000.03000.03000.03000.0300-
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03000.03000.03000.03000.03006,000
Dec 2, 20240.05000.05500.02500.04500.045043,000
Nov 29, 20240.02000.03000.02000.03000.030023,000
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04000.04000.04000.04000.04001,000
Nov 26, 20240.04000.04000.04000.04000.04004,000
Nov 25, 20240.05000.05000.05000.05000.05001,790
Nov 22, 20240.00500.00500.00500.00500.0050-
Nov 21, 20240.00500.00500.00500.00500.0050-
Nov 20, 20240.00500.00500.00500.00500.0050-
Nov 19, 20240.02000.02000.00500.00500.005020,000
Nov 18, 20240.03000.03000.03000.03000.03002,000
Nov 15, 20240.04000.04000.04000.04000.04003,024
Nov 14, 20240.04000.04000.04000.04000.0400-
Nov 13, 20240.04000.04000.04000.04000.04004,000
Nov 12, 20240.05000.05000.05000.05000.0500-
Nov 11, 20240.05000.05000.05000.05000.0500-
Nov 8, 20240.05000.05000.05000.05000.0500-
Nov 7, 20240.06500.06500.05000.05000.0500241,000
Nov 6, 20240.10500.10500.05500.06500.0650253,500
Nov 5, 20240.11000.11000.11000.11000.11007,500
Nov 4, 20240.12000.12000.12000.12000.1200-
Nov 1, 20240.12000.12000.12000.12000.120010,000
Oct 31, 20240.09000.09000.09000.09000.0900-
Oct 30, 20240.09000.09000.09000.09000.090010,000
Oct 29, 20240.15000.15000.15000.15000.1500-
Oct 28, 20240.15000.15000.15000.15000.1500-
Oct 25, 20240.15000.15000.15000.15000.1500-
Oct 24, 20240.15000.15000.15000.15000.1500-
Oct 23, 20240.15000.15000.15000.15000.1500-
Oct 22, 20240.15000.15000.15000.15000.1500-
Oct 21, 20240.15000.15000.15000.15000.1500-
Oct 18, 20240.15000.15000.15000.15000.1500-
Oct 17, 20240.15000.15000.15000.15000.1500-
Oct 16, 20240.15500.15500.15000.15000.150020,500
Oct 15, 20240.15500.15500.15500.15500.1550-
Oct 11, 20240.15500.15500.15500.15500.1550-
Oct 10, 20240.15500.15500.15500.15500.15504,000
Oct 9, 20240.17000.17000.17000.17000.1700-
Oct 8, 20240.17000.17000.17000.17000.17002,500
Oct 7, 20240.20000.20000.20000.20000.2000-
Oct 4, 20240.20000.20000.20000.20000.20004,720
Oct 3, 20240.19500.19500.19500.19500.1950-
Oct 2, 20240.19500.19500.19500.19500.1950-
Oct 1, 20240.19500.19500.19500.19500.1950-
Sep 30, 20240.19500.19500.19500.19500.1950-
Sep 27, 20240.19500.19500.19500.19500.1950-
Sep 26, 20240.19500.19500.19500.19500.1950-
Sep 25, 20240.19500.19500.19500.19500.1950-
Sep 24, 20240.19500.19500.19500.19500.1950-
Sep 23, 20240.19500.19500.19500.19500.1950-
Sep 20, 20240.19500.19500.19500.19500.1950-
Sep 19, 20240.21500.21500.17000.19500.195042,500
Sep 18, 20240.24000.24000.24000.24000.2400-
Sep 17, 20240.24000.24000.24000.24000.24002,000
Sep 16, 20240.26500.26500.26500.26500.2650-
Sep 13, 20240.26500.26500.26500.26500.2650-
Sep 12, 20240.26500.26500.26500.26500.2650-
Sep 11, 20240.26500.27000.26500.26500.265010,000
Sep 10, 20240.26500.26500.26500.26500.2650-
Sep 9, 20240.26500.26500.26500.26500.2650-
Sep 6, 20240.26500.26500.26500.26500.2650-
Sep 5, 20240.26500.26500.26500.26500.2650-
Sep 4, 20240.26500.26500.26500.26500.2650500
Sep 3, 20240.26500.26500.26500.26500.2650-
Aug 30, 20240.26500.26500.26500.26500.2650-
Aug 29, 20240.26500.26500.26500.26500.2650-
Aug 28, 20240.26500.26500.26500.26500.265015,000
Aug 27, 20240.23000.23000.21000.21000.210010,000
Aug 26, 20240.23000.23000.23000.23000.23005,000
Aug 23, 20240.25000.25000.25000.25000.2500-
Aug 22, 20240.25000.25000.25000.25000.2500-
Aug 21, 20240.25000.25000.25000.25000.2500-
Aug 20, 20240.25000.25000.25000.25000.2500-
Aug 19, 20240.25000.25000.25000.25000.2500-
Aug 16, 20240.25000.25000.25000.25000.2500-
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.25000.25000.25000.25000.2500-
Aug 13, 20240.25000.25000.25000.25000.2500-
Aug 12, 20240.25000.25000.25000.25000.2500-
Aug 9, 20240.25000.25000.25000.25000.2500-
Aug 8, 20240.25000.25000.25000.25000.2500-
Aug 7, 20240.25000.25000.25000.25000.2500-
Aug 6, 20240.25000.25000.25000.25000.2500-
Aug 2, 20240.25000.25000.25000.25000.25009,000
Aug 1, 20240.25000.25000.25000.25000.2500-
Jul 31, 20240.25000.25000.25000.25000.25001,542
Jul 30, 20240.25000.25000.25000.25000.2500600
Jul 29, 20240.26000.26000.26000.26000.26006,500
Jul 26, 20240.27000.27000.27000.27000.2700-
Jul 25, 20240.27000.27000.27000.27000.2700-
Jul 24, 20240.27000.27000.27000.27000.2700-
Jul 23, 20240.27000.27000.27000.27000.2700-
Jul 22, 20240.27000.27000.27000.27000.2700-
Jul 19, 20240.27000.27000.27000.27000.27006,500
Jul 18, 20240.27500.27500.27000.27000.270028,000
Jul 17, 20240.27000.27000.27000.27000.2700-
Jul 16, 20240.27000.27000.27000.27000.270033,500
Jul 15, 20240.26000.27000.26000.27000.27002,500
Jul 12, 20240.28500.28500.27000.27500.275072,000
Jul 11, 20240.27500.27500.27000.27000.270027,000
Jul 10, 20240.27500.27500.27500.27500.2750-
Jul 9, 20240.27500.27500.27500.27500.2750-
Jul 8, 20240.27500.27500.27500.27500.27505,000
Jul 5, 20240.28500.28500.28500.28500.2850-
Jul 4, 20240.28500.28500.28500.28500.2850-
Jul 3, 20240.28500.28500.28500.28500.28509,000
Jul 2, 20240.29000.29000.29000.29000.290010,501
Jun 28, 20240.28000.28000.28000.28000.28006,000
Jun 27, 20240.29000.29000.29000.29000.2900-
Jun 26, 20240.29000.29000.29000.29000.29006,000
Jun 25, 20240.30000.30000.30000.30000.3000-
Jun 24, 20240.30500.30500.28500.30000.300024,500
Jun 21, 20240.34500.34500.34500.34500.34503,000
Jun 20, 20240.33500.34000.33500.34000.340032,000
Jun 19, 20240.32000.32000.32000.32000.320010,500
Jun 18, 20240.33000.33000.33000.33000.33007,000
Jun 17, 20240.31000.31000.31000.31000.3100-
Jun 14, 20240.31000.34500.31000.31000.31009,000
Jun 13, 20240.30000.30000.30000.30000.300014,301
Jun 12, 20240.34500.35000.30000.30000.300031,500
Jun 11, 20240.33000.33000.33000.33000.33003,500
Jun 10, 20240.33000.33000.33000.33000.3300-
Jun 7, 20240.33000.33000.33000.33000.3300-
Jun 6, 20240.33000.33000.33000.33000.3300-
Jun 5, 20240.32000.33000.32000.33000.330017,000
Jun 4, 20240.32000.32000.32000.32000.3200-
Jun 3, 20240.32000.32000.32000.32000.3200-
May 31, 20240.30000.32000.25500.32000.320020,000
May 30, 20240.30000.30000.30000.30000.300011,000
May 29, 20240.32000.32000.30000.30000.300012,500
May 28, 20240.30000.33000.30000.33000.330030,000
May 27, 20240.29500.30000.29500.30000.300014,000
May 24, 20240.26500.28000.26500.28000.28003,500
May 23, 20240.24500.24500.24500.24500.24505,000
May 22, 20240.29000.29000.29000.29000.29002,000
May 21, 20240.29000.29000.29000.29000.2900-
May 17, 20240.29000.29000.29000.29000.290020,000
May 16, 20240.25000.29000.25000.29000.290026,000
May 15, 20240.29000.29500.29000.29500.295025,000
May 14, 20240.25500.25500.25500.25500.2550-
May 13, 20240.25500.25500.25500.25500.2550-
May 10, 20240.25500.25500.25500.25500.2550-
May 9, 20240.25500.25500.25500.25500.2550-
May 8, 20240.22500.25500.22500.25500.255039,575
May 7, 20240.21000.21000.21000.21000.2100-
May 6, 20240.23000.23000.21000.21000.210025,500
May 3, 20240.23000.23000.23000.23000.23004,500
May 2, 20240.25000.25000.25000.25000.2500-
May 1, 20240.25000.25000.25000.25000.2500-
Apr 30, 20240.25000.25000.25000.25000.2500-
Apr 29, 20240.25000.26000.25000.25000.250027,500
Apr 26, 20240.26000.26000.26000.26000.2600-
Apr 25, 20240.26000.26000.26000.26000.2600500
Apr 24, 20240.26000.30500.26000.30500.30502,000
Apr 23, 20240.25500.25500.25500.25500.2550-
Apr 22, 20240.25500.25500.25500.25500.2550-
Apr 19, 20240.25500.25500.25500.25500.2550-
Apr 18, 20240.25500.25500.25500.25500.255016,000
Apr 17, 20240.25500.25500.25500.25500.255011,500