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

TSXV - Delayed Quote CAD

Datametrex AI Limited (DM.V)

0.0850
+0.0050
+(6.25%)
At close: April 22 at 9:30:00 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.08500.08500.08500.08500.085012,300
Apr 21, 20250.08000.08000.08000.08000.0800-
Apr 17, 20250.07500.08000.07500.08000.080034,900
Apr 16, 20250.07500.07500.07000.07000.070016,800
Apr 15, 20250.08000.08000.07500.07500.075010,500
Apr 14, 20250.07500.07500.07500.07500.07502,400
Apr 11, 20250.07500.07500.07500.07500.075028,000
Apr 10, 20250.07500.07500.07500.07500.07505,700
Apr 9, 20250.07500.07500.07500.07500.07503,900
Apr 8, 20250.07500.07500.07000.07000.070022,000
Apr 7, 20250.08500.08500.07500.08000.080025,000
Apr 4, 20250.08000.08000.08000.08000.08004,600
Apr 3, 20250.08000.08000.08000.08000.080052,100
Apr 2, 20250.08000.08000.08000.08000.080025,000
Apr 1, 20250.08000.08000.08000.08000.08005,700
Mar 31, 20250.08500.08500.08000.08000.080039,300
Mar 28, 20250.08000.08000.08000.08000.080030,000
Mar 27, 20250.08000.08000.08000.08000.08001,100
Mar 26, 20250.08500.08500.08500.08500.08505,000
Mar 25, 20250.08500.08500.08500.08500.08502,000
Mar 24, 20250.08000.08000.08000.08000.080012,700
Mar 21, 20250.08000.08000.08000.08000.080012,000
Mar 20, 20250.08000.08000.08000.08000.080042,200
Mar 19, 20250.08000.08500.08000.08500.085021,400
Mar 18, 20250.08500.08500.08000.08000.080042,000
Mar 17, 20250.08500.08500.08500.08500.08506,900
Mar 14, 20250.08500.08500.08500.08500.08504,000
Mar 13, 20250.08500.09000.08000.08500.085017,900
Mar 12, 20250.08500.08500.08500.08500.08506,000
Mar 11, 20250.08500.08500.08000.08500.085015,000
Mar 10, 20250.08500.08500.08500.08500.08508,600
Mar 7, 20250.08500.08500.08000.08500.085060,100
Mar 6, 20250.09000.09500.08000.08500.085074,900
Mar 5, 20250.09500.09500.09000.09500.095054,200
Mar 4, 20250.09500.09500.09500.09500.095018,000
Mar 3, 20250.09000.09000.09000.09000.090071,900
Feb 28, 20250.08500.08500.08000.08500.085089,300
Feb 27, 20250.10000.10000.09000.09500.0950121,900
Feb 26, 20250.10500.11000.10500.10500.105040,300
Feb 25, 20250.11000.11000.10500.10500.105059,000
Feb 24, 20250.11000.11500.11000.11500.1150153,800
Feb 21, 20250.12500.12500.12000.12000.120033,100
Feb 20, 20250.11000.13000.11000.13000.1300290,100
Feb 19, 2025 1:30 Stock Splits
Feb 19, 20250.11000.14500.10000.12500.1250269,100
Feb 18, 20250.15000.15000.15000.15000.1500103,287
Feb 14, 20250.15000.15000.15000.15000.15007,660
Feb 13, 20250.30000.30000.15000.15000.15005,207
Feb 12, 20250.15000.30000.15000.15000.15006,300
Feb 11, 20250.15000.30000.15000.30000.3000513
Feb 10, 20250.30000.30000.15000.30000.30001,137
Feb 7, 20250.15000.15000.15000.15000.150015,777
Feb 6, 20250.30000.30000.15000.15000.1500287,077
Feb 5, 20250.30000.30000.15000.15000.150043,567
Feb 4, 20250.30000.30000.15000.15000.150072,700
Feb 3, 20250.15000.30000.15000.30000.30004,297
Jan 31, 20250.30000.30000.30000.30000.300033
Jan 30, 20250.30000.30000.30000.30000.3000500
Jan 29, 20250.30000.30000.15000.30000.30006,770
Jan 28, 20250.30000.30000.30000.30000.30002,257
Jan 27, 20250.15000.30000.15000.24000.24008,450
Jan 24, 20250.30000.30000.30000.30000.30002,400
Jan 23, 20250.30000.30000.30000.30000.30001,037
Jan 22, 20250.30000.30000.30000.30000.30005,470
Jan 21, 20250.30000.30000.15000.15000.15007,133
Jan 20, 20250.15000.30000.15000.15000.15004,900
Jan 17, 20250.15000.15000.15000.15000.15003,410
Jan 16, 20250.15000.15000.15000.15000.15007,770
Jan 15, 20250.15000.30000.15000.15000.15009,963
Jan 14, 20250.15000.15000.15000.15000.15002,067
Jan 13, 20250.30000.30000.15000.15000.15006,933
Jan 10, 20250.15000.15000.15000.15000.150041,200
Jan 9, 20250.30000.30000.15000.15000.150023,800
Jan 8, 20250.30000.30000.15000.15000.15002,503
Jan 7, 20250.15000.30000.15000.30000.30009,300
Jan 6, 20250.15000.24000.15000.24000.24005,667
Jan 3, 20250.15000.15000.15000.15000.1500149,447
Jan 2, 20250.30000.30000.15000.15000.150088,603
Dec 31, 20240.15000.15000.15000.15000.150032,233
Dec 30, 20240.15000.15000.15000.15000.150070,463
Dec 27, 20240.15000.30000.15000.15000.1500177,893
Dec 24, 20240.15000.15000.15000.15000.150029,167
Dec 23, 20240.15000.30000.15000.15000.150026,753
Dec 20, 20240.30000.30000.15000.15000.1500111,467
Dec 19, 20240.30000.30000.30000.30000.3000267
Dec 18, 20240.15000.30000.15000.30000.30007,570
Dec 17, 20240.15000.15000.15000.15000.15007,447
Dec 16, 20240.15000.30000.15000.30000.300013,917
Dec 13, 20240.30000.30000.15000.30000.30008,333
Dec 12, 20240.30000.30000.15000.15000.1500394,747
Dec 11, 20240.15000.30000.15000.30000.30006,233
Dec 10, 20240.30000.30000.15000.15000.150017,363
Dec 9, 20240.30000.30000.15000.15000.15002,970
Dec 6, 20240.15000.24000.15000.24000.24006,683
Dec 5, 20240.15000.30000.15000.15000.15001,200
Dec 4, 20240.30000.30000.15000.15000.15001,657
Dec 3, 20240.15000.15000.15000.15000.15001,743
Dec 2, 20240.30000.30000.15000.15000.1500740
Nov 29, 20240.15000.15000.15000.15000.15004,333
Nov 28, 20240.15000.30000.15000.30000.30002,057
Nov 27, 20240.30000.30000.15000.30000.300018,033
Nov 26, 20240.30000.30000.15000.15000.150080,277
Nov 25, 20240.30000.30000.15000.30000.300060,633
Nov 22, 20240.30000.30000.15000.15000.1500169,687
Nov 21, 20240.15000.30000.15000.15000.1500191,543
Nov 20, 20240.15000.30000.15000.15000.150054,360
Nov 19, 20240.15000.30000.15000.15000.1500300,250
Nov 18, 20240.15000.15000.15000.15000.150057,020
Nov 15, 20240.15000.15000.15000.15000.150030,987
Nov 14, 20240.15000.15000.15000.15000.150039,343
Nov 13, 20240.15000.30000.15000.15000.150056,843
Nov 12, 20240.15000.15000.15000.15000.150061,367
Nov 11, 20240.15000.15000.15000.15000.1500273,920
Nov 8, 20240.30000.30000.15000.15000.1500352,447
Nov 7, 20240.15000.15000.15000.15000.150023,390
Nov 6, 20240.30000.30000.15000.15000.15005,607
Nov 5, 20240.15000.15000.15000.15000.15006,900
Nov 4, 20240.30000.30000.15000.15000.15008,057
Nov 1, 20240.15000.15000.15000.15000.150022,267
Oct 31, 20240.15000.15000.15000.15000.15002,260
Oct 30, 20240.30000.30000.15000.15000.15003,120
Oct 29, 20240.30000.30000.15000.30000.300014,187
Oct 28, 20240.15000.30000.15000.30000.300031,023
Oct 25, 20240.15000.30000.15000.15000.15003,400
Oct 24, 20240.30000.30000.15000.30000.30001,250
Oct 23, 20240.30000.30000.30000.30000.30001,517
Oct 22, 20240.30000.30000.15000.30000.300031,033
Oct 21, 20240.15000.30000.15000.30000.30005,093
Oct 18, 20240.15000.30000.15000.30000.30004,050
Oct 17, 20240.30000.30000.15000.15000.150014,300
Oct 16, 20240.30000.30000.15000.30000.300013,817
Oct 15, 20240.15000.30000.15000.15000.150013,733
Oct 11, 20240.15000.24000.15000.15000.150097,793
Oct 10, 20240.30000.30000.15000.15000.150024,093
Oct 9, 20240.15000.24000.15000.15000.150058,293
Oct 8, 20240.15000.30000.15000.30000.300057,140
Oct 7, 20240.30000.30000.15000.15000.150039,033
Oct 4, 20240.15000.15000.15000.15000.1500360,033
Oct 3, 20240.30000.30000.15000.15000.1500933
Oct 2, 20240.30000.30000.15000.30000.30001,120
Oct 1, 20240.30000.30000.30000.30000.300033
Sep 30, 20240.15000.30000.15000.30000.300025,600
Sep 27, 20240.30000.30000.30000.30000.300013,903
Sep 26, 20240.30000.30000.30000.30000.300029,457
Sep 25, 20240.15000.30000.15000.30000.30009,957
Sep 24, 20240.15000.30000.15000.30000.30007,413
Sep 23, 20240.30000.30000.15000.30000.300024,713
Sep 20, 20240.30000.45000.30000.45000.45007,307
Sep 19, 20240.30000.45000.30000.30000.30009,000
Sep 18, 20240.30000.30000.30000.30000.30001,767
Sep 17, 20240.15000.45000.15000.30000.300017,720
Sep 16, 20240.30000.45000.30000.30000.300087,763
Sep 13, 20240.30000.45000.30000.30000.300014,640
Sep 12, 20240.30000.45000.30000.45000.450030,943
Sep 11, 20240.30000.45000.30000.45000.4500437
Sep 10, 20240.45000.45000.30000.30000.30002,183
Sep 9, 20240.30000.45000.30000.45000.45001,200
Sep 6, 20240.30000.30000.30000.30000.30002,900
Sep 5, 20240.45000.45000.45000.45000.450019,533
Sep 4, 20240.30000.45000.30000.45000.4500697
Sep 3, 20240.30000.45000.30000.45000.450011,267
Aug 30, 20240.45000.45000.30000.45000.450012,837
Aug 29, 20240.30000.45000.30000.30000.300024,033
Aug 28, 20240.30000.30000.30000.30000.300080
Aug 27, 20240.30000.30000.30000.30000.300013,870
Aug 26, 20240.30000.30000.30000.30000.300017,100
Aug 23, 20240.30000.30000.30000.30000.30006,833
Aug 22, 20240.30000.30000.30000.30000.30009,273
Aug 21, 20240.30000.30000.30000.30000.300012,133
Aug 20, 20240.30000.30000.30000.30000.30005,113
Aug 19, 20240.30000.30000.15000.30000.300020,020
Aug 16, 20240.30000.45000.30000.30000.300015,567
Aug 15, 20240.15000.30000.15000.30000.30002,033
Aug 14, 20240.30000.30000.15000.30000.300030,033
Aug 13, 20240.30000.45000.30000.30000.30006,267
Aug 12, 20240.30000.45000.30000.30000.300011,013
Aug 9, 20240.30000.30000.15000.30000.300021,793
Aug 8, 20240.30000.30000.30000.30000.30005,027
Aug 7, 20240.30000.30000.30000.30000.300017,227
Aug 6, 20240.30000.30000.30000.30000.300050,377
Aug 2, 20240.45000.45000.30000.30000.300013,433
Aug 1, 20240.30000.45000.30000.45000.450019,257
Jul 31, 20240.30000.30000.30000.30000.30008,600
Jul 30, 20240.30000.45000.30000.30000.30009,200
Jul 29, 20240.30000.45000.30000.30000.300060,100
Jul 26, 20240.30000.30000.30000.30000.300083,633
Jul 25, 20240.30000.45000.30000.45000.45008,810
Jul 24, 20240.45000.45000.45000.45000.450033
Jul 23, 20240.30000.45000.30000.45000.450065,327
Jul 22, 20240.45000.45000.30000.45000.450010,597
Jul 19, 20240.45000.45000.30000.30000.300021,440
Jul 18, 20240.30000.30000.30000.30000.30007,410
Jul 17, 20240.30000.45000.30000.45000.45001,133
Jul 16, 20240.45000.45000.30000.45000.450034,590
Jul 15, 20240.45000.45000.30000.30000.300022,813
Jul 12, 20240.30000.45000.30000.45000.45007,050
Jul 11, 20240.30000.45000.30000.45000.450029,437
Jul 10, 20240.45000.45000.45000.45000.45003,377
Jul 9, 20240.45000.45000.30000.45000.45009,110
Jul 8, 20240.30000.30000.30000.30000.300087,740
Jul 5, 20240.30000.30000.30000.30000.300039,193
Jul 4, 20240.30000.30000.30000.30000.3000276,913
Jul 3, 20240.45000.45000.15000.30000.3000386,560
Jul 2, 20240.45000.45000.30000.45000.45006,623
Jun 28, 20240.45000.45000.30000.45000.450081,810
Jun 27, 20240.45000.45000.45000.45000.450045,107
Jun 26, 20240.60000.60000.45000.45000.450067,900
Jun 25, 20240.60000.60000.45000.45000.450012,633
Jun 24, 20240.60000.60000.45000.45000.45006,183
Jun 21, 20240.60000.60000.60000.60000.60001,493
Jun 20, 20240.60000.60000.45000.60000.60008,327
Jun 19, 20240.60000.60000.45000.45000.45001,203
Jun 18, 20240.45000.60000.45000.60000.60002,350
Jun 17, 20240.45000.60000.45000.45000.450011,773
Jun 14, 20240.60000.60000.45000.45000.4500807
Jun 13, 20240.45000.60000.45000.60000.600015,750
Jun 12, 20240.45000.60000.45000.45000.45001,043
Jun 11, 20240.45000.60000.45000.60000.60005,767
Jun 10, 20240.45000.45000.45000.45000.45003,153
Jun 7, 20240.45000.60000.45000.45000.45001,537
Jun 6, 20240.60000.60000.45000.60000.60001,670
Jun 5, 20240.60000.60000.60000.60000.60001,007
Jun 4, 20240.45000.60000.45000.60000.60008,833
Jun 3, 20240.60000.60000.45000.60000.60007,510
May 31, 20240.75000.75000.60000.60000.600022,000
May 30, 20240.60000.75000.45000.75000.7500112,163
May 29, 20240.45000.45000.45000.45000.45003,300
May 28, 20240.60000.60000.45000.45000.450016,137
May 27, 20240.45000.60000.45000.45000.450071,000
May 24, 20240.45000.45000.45000.45000.45001,267
May 23, 20240.45000.60000.45000.60000.600010,813
May 22, 20240.60000.60000.45000.60000.60005,153
May 21, 20240.60000.60000.45000.60000.60002,037
May 17, 20240.45000.60000.45000.54000.540019,433
May 16, 20240.60000.60000.45000.45000.45003,833
May 15, 20240.60000.60000.45000.45000.45002,557
May 14, 20240.60000.60000.45000.60000.60001,593
May 13, 20240.45000.60000.45000.45000.45001,077
May 10, 20240.60000.60000.45000.60000.60001,967
May 9, 20240.60000.60000.60000.60000.60006,133
May 8, 20240.60000.60000.45000.60000.60009,767
May 7, 20240.60000.60000.45000.45000.450022,980
May 6, 20240.60000.60000.45000.45000.45004,630
May 3, 20240.60000.60000.45000.60000.600012,667
May 2, 20240.60000.60000.45000.60000.60003,117
May 1, 20240.60000.60000.45000.45000.45008,867
Apr 30, 20240.60000.60000.60000.60000.60002,473
Apr 29, 20240.45000.60000.45000.60000.60007,987
Apr 26, 20240.60000.60000.45000.60000.6000140,237
Apr 25, 20240.75000.75000.60000.60000.60004,143
Apr 24, 20240.75000.75000.60000.75000.75001,683
Apr 23, 20240.60000.75000.60000.75000.75001,473
Apr 22, 20240.75000.90000.60000.60000.600059,100

Related Tickers

DLTI DLT Resolution Inc.
0.0085
0.00%
 
CISCF Ciscom Corp.
0.0421
+50.21%
 
CISC.CN Ciscom Corp.
0.0300
-14.29%
 
VIS.V Visionstate Corp.
0.0150
0.00%
 
CTM Castellum, Inc.
0.8995
+2.24%
 
AXI.F Atos SE
0.0035
-5.41%
 
GTLL Global Technologies, Ltd.
0.0001
-50.00%
 
JZ Jianzhi Education Technology Group Company Limited
0.8900
+4.71%
 
CRCW The Crypto Company
0.0010
+25.00%
 
CLVT Clarivate Plc
3.2900
+2.49%