TSXV - Delayed Quote CAD
Metavista3D Inc. (DDD.V)
1.3900
-0.0900
(-6.08%)
At close: June 13 at 2:06:22 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 1.4400 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 73,808 |
Jun 12, 2025 | 1.5000 | 1.5000 | 1.3600 | 1.4800 | 1.4800 | 64,643 |
Jun 11, 2025 | 1.5000 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 31,380 |
Jun 10, 2025 | 1.5800 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 15,115 |
Jun 9, 2025 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 18,600 |
Jun 6, 2025 | 1.6000 | 1.6000 | 1.4300 | 1.5000 | 1.5000 | 9,201 |
Jun 5, 2025 | 1.4800 | 1.5600 | 1.3200 | 1.5500 | 1.5500 | 51,300 |
Jun 4, 2025 | 1.4800 | 1.6900 | 1.4800 | 1.6900 | 1.6900 | 6,707 |
Jun 3, 2025 | 1.6000 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 42,225 |
Jun 2, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,900 |
May 30, 2025 | 1.7000 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 10,900 |
May 29, 2025 | 1.7100 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 21,400 |
May 28, 2025 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 13,311 |
May 27, 2025 | 1.6900 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 46,160 |
May 26, 2025 | 1.5600 | 1.7000 | 1.5200 | 1.6100 | 1.6100 | 99,871 |
May 23, 2025 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 16,200 |
May 22, 2025 | 1.3900 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 6,450 |
May 21, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 16,600 |
May 20, 2025 | 1.4300 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 40,755 |
May 16, 2025 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 900 |
May 15, 2025 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 26,900 |
May 14, 2025 | 1.5200 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 18,999 |
May 13, 2025 | 1.5900 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 25,800 |
May 12, 2025 | 1.4600 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 895 |
May 9, 2025 | 1.5000 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 24,067 |
May 8, 2025 | 1.7300 | 1.7300 | 1.5200 | 1.5200 | 1.5200 | 17,700 |
May 7, 2025 | 1.5800 | 1.6700 | 1.5000 | 1.6400 | 1.6400 | 49,301 |
May 6, 2025 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 2,500 |
May 5, 2025 | 1.6800 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 31,819 |
May 2, 2025 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 37,450 |
May 1, 2025 | 1.5100 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 900 |
Apr 30, 2025 | 1.6200 | 1.6800 | 1.5600 | 1.6300 | 1.6300 | 47,265 |
Apr 29, 2025 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 2,100 |
Apr 28, 2025 | 1.6200 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 34,800 |
Apr 25, 2025 | 1.6800 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 16,950 |
Apr 24, 2025 | 1.8100 | 1.8100 | 1.5500 | 1.5500 | 1.5500 | 6,310 |
Apr 23, 2025 | 1.7700 | 1.7800 | 1.5000 | 1.6400 | 1.6400 | 36,212 |
Apr 22, 2025 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 18,987 |
Apr 21, 2025 | 2.0000 | 2.0000 | 1.7900 | 1.8000 | 1.8000 | 1,100 |
Apr 17, 2025 | 1.6300 | 2.4700 | 1.6300 | 1.8100 | 1.8100 | 105,303 |
Apr 16, 2025 | 1.8300 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 17,208 |
Apr 15, 2025 | 1.8700 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 25,025 |
Apr 14, 2025 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 5,400 |
Apr 11, 2025 | 1.8700 | 1.9300 | 1.7700 | 1.7800 | 1.7800 | 38,759 |
Apr 10, 2025 | 1.9900 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 108,098 |
Apr 9, 2025 | 1.8500 | 2.0100 | 1.8500 | 1.9600 | 1.9600 | 79,458 |
Apr 8, 2025 | 1.9300 | 1.9400 | 1.7500 | 1.8500 | 1.8500 | 116,381 |
Apr 7, 2025 | 2.7900 | 2.7900 | 1.8400 | 1.8500 | 1.8500 | 113,971 |
Apr 4, 2025 | 2.0400 | 2.8100 | 1.8600 | 2.8100 | 2.8100 | 133,551 |
Apr 3, 2025 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1,200 |
Apr 2, 2025 | 2.1700 | 2.3000 | 2.0700 | 2.0700 | 2.0700 | 20,150 |
Apr 1, 2025 | 2.4600 | 2.4600 | 2.0200 | 2.0200 | 2.0200 | 14,700 |
Mar 31, 2025 | 2.5300 | 2.6300 | 2.4300 | 2.4700 | 2.4700 | 89,595 |
Mar 28, 2025 | 2.3300 | 2.5600 | 2.3300 | 2.4300 | 2.4300 | 41,365 |
Mar 27, 2025 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 30,100 |
Mar 26, 2025 | 2.2000 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 7,900 |
Mar 25, 2025 | 2.1800 | 2.3000 | 2.1300 | 2.1400 | 2.1400 | 78,400 |
Mar 24, 2025 | 1.9000 | 2.2500 | 1.9000 | 2.1400 | 2.1400 | 53,035 |
Mar 21, 2025 | 1.8800 | 2.1000 | 1.7600 | 1.9600 | 1.9600 | 46,730 |
Mar 20, 2025 | 2.2000 | 2.2200 | 1.9600 | 1.9600 | 1.9600 | 58,371 |
Mar 19, 2025 | 2.5700 | 2.6500 | 2.1900 | 2.2000 | 2.2000 | 167,253 |
Mar 18, 2025 | 3.0000 | 3.1500 | 2.8800 | 2.8800 | 2.8800 | 71,435 |
Mar 17, 2025 | 3.0000 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 57,435 |
Mar 14, 2025 | 3.1500 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 66,856 |
Mar 13, 2025 | 2.9900 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 79,025 |
Mar 12, 2025 | 2.8700 | 2.9400 | 2.8200 | 2.9200 | 2.9200 | 140,995 |
Mar 11, 2025 | 2.7700 | 2.9000 | 2.7000 | 2.8100 | 2.8100 | 259,739 |
Mar 10, 2025 | 2.5400 | 2.8300 | 2.4400 | 2.5200 | 2.5200 | 69,577 |
Mar 7, 2025 | 2.4000 | 2.7600 | 2.4000 | 2.4500 | 2.4500 | 24,190 |
Mar 6, 2025 | 2.3500 | 2.4000 | 2.2100 | 2.3500 | 2.3500 | 99,781 |
Mar 5, 2025 | 2.2800 | 2.2900 | 2.1600 | 2.2800 | 2.2800 | 25,865 |
Mar 4, 2025 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 43,980 |
Mar 3, 2025 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 103,858 |
Feb 28, 2025 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 31,600 |
Feb 27, 2025 | 1.8400 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 48,230 |
Feb 26, 2025 | 1.8700 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 63,500 |
Feb 25, 2025 | 1.7500 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 39,100 |
Feb 24, 2025 | 1.7700 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 27,400 |
Feb 21, 2025 | 1.7800 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 46,369 |
Feb 20, 2025 | 1.7200 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 36,000 |
Feb 19, 2025 | 1.8000 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 83,330 |
Feb 18, 2025 | 1.7700 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 76,000 |
Feb 14, 2025 | 1.7000 | 1.8000 | 1.6900 | 1.7800 | 1.7800 | 47,460 |
Feb 13, 2025 | 1.7800 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 55,550 |
Feb 12, 2025 | 1.7400 | 1.8300 | 1.6700 | 1.8300 | 1.8300 | 85,686 |
Feb 11, 2025 | 1.7200 | 1.8100 | 1.6500 | 1.7500 | 1.7500 | 49,002 |
Feb 10, 2025 | 1.7300 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 98,672 |
Feb 7, 2025 | 1.6800 | 1.7600 | 1.5600 | 1.7600 | 1.7600 | 48,605 |
Feb 6, 2025 | 1.6500 | 1.7100 | 1.5400 | 1.7000 | 1.7000 | 73,287 |
Feb 5, 2025 | 1.5800 | 1.6800 | 1.4500 | 1.6800 | 1.6800 | 46,140 |
Feb 4, 2025 | 1.6100 | 1.6800 | 1.3700 | 1.6800 | 1.6800 | 127,282 |
Feb 3, 2025 | 1.9000 | 2.0100 | 1.5900 | 1.6800 | 1.6800 | 224,708 |
Jan 31, 2025 | 2.1800 | 2.2200 | 1.9500 | 2.2000 | 2.2000 | 115,798 |
Jan 30, 2025 | 2.2400 | 2.4500 | 2.1300 | 2.1800 | 2.1800 | 46,704 |
Jan 29, 2025 | 2.5500 | 2.5500 | 2.1000 | 2.1200 | 2.1200 | 231,541 |
Jan 28, 2025 | 2.8700 | 3.1000 | 2.8300 | 2.9400 | 2.9400 | 111,491 |
Jan 27, 2025 | 2.7100 | 2.9900 | 2.6100 | 2.7300 | 2.7300 | 195,420 |
Jan 24, 2025 | 4.5900 | 4.6000 | 1.8400 | 2.3000 | 2.3000 | 701,592 |
Jan 23, 2025 | 4.5700 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 254,649 |
Jan 22, 2025 | 4.3500 | 4.5000 | 4.2400 | 4.4500 | 4.4500 | 185,958 |
Jan 21, 2025 | 4.1800 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 178,716 |
Jan 20, 2025 | 4.0900 | 4.1900 | 4.0100 | 4.1200 | 4.1200 | 275,392 |
Jan 17, 2025 | 3.7600 | 3.9800 | 3.7500 | 3.8500 | 3.8500 | 250,114 |
Jan 16, 2025 | 3.6500 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 85,831 |
Jan 15, 2025 | 3.5900 | 3.6400 | 3.5400 | 3.5600 | 3.5600 | 111,808 |
Jan 14, 2025 | 3.3400 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 110,544 |
Jan 13, 2025 | 3.3000 | 3.3400 | 3.1600 | 3.2600 | 3.2600 | 90,093 |
Jan 10, 2025 | 3.1200 | 3.2000 | 3.0500 | 3.1800 | 3.1800 | 158,046 |
Jan 9, 2025 | 2.9000 | 3.0500 | 2.9000 | 2.9600 | 2.9600 | 136,715 |
Jan 8, 2025 | 2.7500 | 2.9200 | 2.7200 | 2.8800 | 2.8800 | 188,153 |
Jan 7, 2025 | 2.3600 | 2.5200 | 2.3600 | 2.5200 | 2.5200 | 31,727 |
Jan 6, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Jan 3, 2025 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 3,129 |
Jan 2, 2025 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 300 |
Dec 31, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 2,825 |
Dec 30, 2024 | 2.2000 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | 5,401 |
Dec 27, 2024 | 2.1800 | 2.1800 | 1.7500 | 2.1000 | 2.1000 | 4,071 |
Dec 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Dec 23, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 11,402 |
Dec 20, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 5,394 |
Dec 19, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 5,270 |
Dec 18, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 1,505 |
Dec 17, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 2,300 |
Dec 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 798 |
Dec 13, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 1,533 |
Dec 12, 2024 | 2.0200 | 2.1000 | 1.8500 | 2.0500 | 2.0500 | 11,500 |
Dec 11, 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 7,697 |
Dec 10, 2024 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 1,240 |
Dec 9, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 9,295 |
Dec 6, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 7,561 |
Dec 5, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 19,375 |
Dec 4, 2024 | 1.7600 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 3,119 |
Dec 3, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 4,491 |
Dec 2, 2024 | 1.5500 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 10,609 |
Nov 29, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 7,781 |
Nov 28, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 5,821 |
Nov 27, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,300 |
Nov 26, 2024 | 1.4500 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 6,913 |
Nov 25, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 22,583 |
Nov 22, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 1,225 |
Nov 21, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
Nov 20, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Nov 19, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 6,102 |
Nov 18, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 7,542 |
Nov 15, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,500 |
Nov 14, 2024 | 1.2200 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 16,941 |
Nov 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
Nov 12, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,300 |
Nov 11, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 415 |
Nov 8, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,600 |
Nov 7, 2024 | 1.0900 | 1.2200 | 1.0800 | 1.1500 | 1.1500 | 4,240 |
Nov 6, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 36,462 |
Nov 5, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 10,032 |
Nov 4, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,599 |
Nov 1, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 9,397 |
Oct 31, 2024 | 0.7500 | 1.0800 | 0.7500 | 1.0500 | 1.0500 | 75,650 |
Oct 30, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,000 |
Oct 29, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
Related Tickers
NOWS.NE ServiceNow, Inc.
25.94
-1.93%
LQWD.V LQWD Technologies Corp.
2.4400
-2.79%
URL.CN NameSilo Technologies Corp.
0.9300
-2.11%
THNC.TO Thinkific Labs Inc.
2.0200
-6.48%
CTZ.V NamSys Inc.
1.5300
-1.29%
TONY.CN Tony G Co-Investment Holdings Ltd.
4.2000
-9.29%
TWOH-X.CN Two Hands Corporation
0.0100
+100.00%
CMG.TO Computer Modelling Group Ltd.
6.86
-0.87%
IMP.TO Intermap Technologies Corporation
2.1200
-4.93%
CRM.NE Salesforce, Inc.
20.33
-2.73%