Canadian Sec - Delayed Quote CAD

ThreeD Capital Inc. (IDK.CN)

Compare
0.1000
-0.0050
(-4.76%)
At close: 3:04:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.10000.10000.10000.10000.1000408,270
Apr 9, 20250.11000.11000.10000.10500.1050410,409
Apr 8, 20250.10500.11000.10500.10500.1050170,000
Apr 7, 20250.11000.11000.10000.10500.1050219,500
Apr 4, 20250.11000.11000.10500.11000.1100164,000
Apr 3, 20250.12000.12000.11000.11000.1100202,000
Apr 2, 20250.11000.12500.11000.12500.1250426,334
Apr 1, 20250.10500.11500.10000.11000.1100206,000
Mar 31, 20250.11500.11500.10500.10500.1050121,479
Mar 28, 20250.12000.12000.12000.12000.120097,500
Mar 27, 20250.12500.12500.12000.12000.1200646,333
Mar 26, 20250.12000.12000.12000.12000.1200138,500
Mar 25, 20250.13000.13000.11500.12000.1200320,219
Mar 24, 20250.12000.13000.12000.13000.1300153,504
Mar 21, 20250.11000.12000.11000.12000.120089,761
Mar 20, 20250.11500.11500.10500.11000.1100100,800
Mar 19, 20250.11500.11500.11500.11500.115031,000
Mar 18, 20250.12000.12000.11000.11500.1150265,168
Mar 17, 20250.12000.12000.10500.12000.1200241,100
Mar 14, 20250.10500.12000.10500.12000.1200263,500
Mar 13, 20250.11000.11000.10500.10500.1050256,291
Mar 12, 20250.10500.10500.10500.10500.105049,019
Mar 11, 20250.10000.10000.09500.09500.095031,300
Mar 10, 20250.11000.11000.09500.09500.0950391,393
Mar 7, 20250.11000.11500.11000.11000.1100107,379
Mar 6, 20250.11000.11500.10500.11000.1100344,972
Mar 5, 20250.11000.11000.10500.11000.110078,112
Mar 4, 20250.11000.11000.10500.11000.1100170,924
Mar 3, 20250.11500.11500.11000.11000.1100305,400
Feb 28, 20250.11500.12000.11500.12000.120027,225
Feb 27, 20250.12000.12000.11000.12000.1200247,068
Feb 26, 20250.12500.12500.11500.11500.1150131,774
Feb 25, 20250.12000.12500.12000.12000.1200211,853
Feb 24, 20250.12500.12500.11500.12000.1200319,085
Feb 21, 20250.13000.13000.12500.12500.1250206,441
Feb 20, 20250.13500.13500.12500.13000.1300317,699
Feb 19, 20250.13000.13500.12000.13000.13001,890,604
Feb 18, 20250.12500.13500.12500.13000.1300428,224
Feb 14, 20250.13500.14000.12500.12500.12501,533,753
Feb 13, 20250.15000.15000.13000.13500.13502,844,465
Feb 12, 20250.15500.17000.13500.15000.15002,260,297
Feb 11, 20250.17000.19000.17000.18000.1800155,931
Feb 10, 20250.18500.18500.17000.17500.1750139,685
Feb 7, 20250.19500.19500.18500.18500.1850146,500
Feb 6, 20250.18500.19500.18000.19000.1900268,896
Feb 5, 20250.17500.18000.17000.18000.1800280,242
Feb 4, 20250.17000.18000.17000.17000.1700101,015
Feb 3, 20250.17000.17500.17000.17500.175069,642
Jan 31, 20250.17500.18500.17500.18000.1800105,542
Jan 30, 20250.17500.17500.17500.17500.17502,500
Jan 29, 20250.17500.18000.17500.17500.1750102,055
Jan 28, 20250.19000.19000.18000.18000.1800123,572
Jan 27, 20250.19000.20000.19000.19000.1900159,011
Jan 24, 20250.19000.20500.19000.20000.2000188,000
Jan 23, 20250.19000.20000.19000.20000.200050,400
Jan 22, 20250.22000.22500.19000.20500.2050695,500
Jan 21, 20250.20000.22000.19500.22000.2200446,446
Jan 20, 20250.18000.21000.18000.20000.2000402,064
Jan 17, 20250.17000.18000.16500.18000.180061,556
Jan 16, 20250.17500.17500.16000.16500.1650268,511
Jan 15, 20250.17000.18000.17000.18000.1800116,200
Jan 14, 20250.18000.19500.16500.17500.1750375,570
Jan 13, 20250.19000.19000.17500.17500.1750162,967
Jan 10, 20250.19500.19500.18000.19500.195074,913
Jan 9, 20250.17500.20500.17500.19000.1900114,000
Jan 8, 20250.18500.19500.17000.18000.1800643,182
Jan 7, 20250.21500.21500.19000.20000.2000837,690
Jan 6, 20250.23500.24500.21500.21500.2150588,366
Jan 3, 20250.23000.24500.22000.24000.24001,209,366
Jan 2, 20250.20000.24000.20000.23000.23001,653,549
Dec 31, 20240.19500.21500.17000.18500.18502,242,023
Dec 30, 20240.20500.27500.19000.26000.26006,257,445
Dec 27, 20240.17000.17000.16000.16500.16501,039,085
Dec 24, 20240.18000.18000.16000.16500.1650854,583
Dec 23, 20240.18000.18500.18000.18500.185066,327
Dec 20, 20240.17500.18000.17000.18000.180037,560
Dec 19, 20240.16500.16500.16500.16500.1650-
Dec 18, 20240.16500.17500.16500.16500.165044,529
Dec 17, 20240.17500.18000.17500.18000.180026,504
Dec 16, 20240.18000.18000.16500.16500.165019,224
Dec 13, 20240.16500.18000.16500.17000.170079,997
Dec 12, 20240.18000.18000.17000.17000.170074,433
Dec 11, 20240.17000.19000.17000.18000.1800233,737
Dec 10, 20240.16000.17000.15500.16500.1650280,191
Dec 9, 20240.16000.16000.15000.15000.1500198,217
Dec 6, 20240.16000.16000.15000.16000.1600142,900
Dec 5, 20240.16000.16500.15000.15000.1500352,323
Dec 4, 20240.16500.17000.16000.16500.1650324,415
Dec 3, 20240.18000.18000.16500.16500.1650276,997
Dec 2, 20240.17500.19000.16000.17500.1750663,683
Nov 29, 20240.18000.18000.16000.17000.1700720,199
Nov 28, 20240.19000.19000.17000.17500.1750483,082
Nov 27, 20240.19000.19000.18000.18000.1800445,549
Nov 26, 20240.21000.21000.18500.19000.1900379,669
Nov 25, 20240.22000.22000.20000.20000.2000130,647
Nov 22, 20240.23000.23000.20500.22000.2200402,117
Nov 21, 20240.23500.24500.23500.24500.24504,200
Nov 20, 20240.24500.25500.23500.25500.2550101,675
Nov 19, 20240.22000.24500.22000.24500.245091,273
Nov 18, 20240.23000.23500.21500.22500.225074,091
Nov 15, 20240.23000.23500.22000.22000.220010,100
Nov 14, 20240.24500.24500.22000.22000.2200172,545
Nov 13, 20240.23500.25000.23500.25000.250096,433
Nov 12, 20240.24000.24000.24000.24000.240022,548
Nov 11, 20240.24000.24000.23000.24000.240047,300
Nov 8, 20240.24000.24000.23500.23500.2350112,482
Nov 7, 20240.24500.24500.24000.24000.240076,461
Nov 6, 20240.24500.24500.24000.24000.2400126,642
Nov 5, 20240.25000.25000.24500.24500.245011,520
Nov 4, 20240.24000.24500.24000.24000.240034,744
Nov 1, 20240.24000.24500.23500.24500.2450124,354
Oct 31, 20240.25000.25000.24500.24500.24508,500
Oct 30, 20240.24500.25000.24500.25000.250069,682
Oct 29, 20240.25000.27000.25000.25000.2500236,993
Oct 28, 20240.25000.25000.25000.25000.250022,974
Oct 25, 20240.25000.25000.24500.25000.2500115,102
Oct 24, 20240.24500.25500.24500.25000.250037,150
Oct 23, 20240.25000.25500.24500.24500.245048,701
Oct 22, 20240.25000.25000.24500.25000.250060,001
Oct 21, 20240.25500.26000.25000.25500.255051,625
Oct 18, 20240.25000.26000.24500.25500.2550149,800
Oct 17, 20240.26500.26500.24500.24500.245096,799
Oct 16, 20240.26000.26500.26000.26500.265023,000
Oct 15, 20240.26500.26500.25500.25500.255079,324
Oct 11, 20240.26000.26500.25500.25500.255052,357
Oct 10, 20240.26000.26500.25500.26000.260088,510
Oct 9, 20240.25500.26000.25500.26000.2600184,500
Oct 8, 20240.24500.26000.24000.25000.2500477,385
Oct 7, 20240.25500.27500.24000.24000.2400520,471
Oct 4, 20240.24000.27000.24000.25500.2550395,136
Oct 3, 20240.23500.24500.23500.24000.240048,283
Oct 2, 20240.24000.24500.22500.23500.2350144,617
Oct 1, 20240.24000.25000.22500.23000.2300401,256
Sep 30, 20240.24500.24500.23000.23500.2350347,840
Sep 27, 20240.24000.25000.23000.25000.2500341,293
Sep 26, 20240.27500.27500.23500.23500.23501,448,199
Sep 25, 20240.26500.27500.26500.27000.2700210,538
Sep 24, 20240.27500.29000.26000.27000.2700407,514
Sep 23, 20240.26000.27500.25000.27500.2750130,129
Sep 20, 20240.25000.26000.25000.25500.2550188,230
Sep 19, 20240.26000.26000.23500.24500.2450637,753
Sep 18, 20240.27000.27000.25500.25500.2550179,878
Sep 17, 20240.29000.29000.26500.26500.2650485,840
Sep 16, 20240.35500.35500.28000.29500.2950899,396
Sep 13, 20240.35000.36000.34500.35000.3500346,107
Sep 12, 20240.32000.35000.29500.35000.3500832,998
Sep 11, 20240.23000.34500.23000.31500.31501,490,724
Sep 10, 20240.23000.23000.22500.23000.230045,102
Sep 9, 20240.22500.23500.22000.22000.2200226,631
Sep 6, 20240.24500.24500.21000.21000.2100385,894
Sep 5, 20240.26000.26000.24000.24000.2400464,325
Sep 4, 20240.27000.27000.25000.25500.2550329,894
Sep 3, 20240.27500.27500.25500.26500.2650452,686
Aug 30, 20240.26500.28500.26000.27500.2750630,355
Aug 29, 20240.26000.27000.26000.26000.2600344,936
Aug 28, 20240.26000.27000.25500.25500.2550342,806
Aug 27, 20240.26500.26500.25500.25500.2550375,740
Aug 26, 20240.28500.29000.26000.26000.2600542,581
Aug 23, 20240.30500.30500.27500.28000.2800222,730
Aug 22, 20240.28500.31000.28500.30000.3000138,608
Aug 21, 20240.31000.31000.29000.29000.2900191,182
Aug 20, 20240.32000.32000.29500.30500.305056,400
Aug 19, 20240.28500.32000.28500.31000.3100284,860
Aug 16, 20240.27000.29000.27000.28500.2850199,708
Aug 15, 20240.26500.27000.26500.26500.265041,083
Aug 14, 20240.26500.27500.26500.27500.275024,250
Aug 13, 20240.27000.27500.26000.27500.2750111,851
Aug 12, 20240.27000.28000.26500.27500.2750125,290
Aug 9, 20240.28000.28000.26000.26500.2650123,500
Aug 8, 20240.26500.28000.26500.28000.2800118,773
Aug 7, 20240.28500.29000.26500.26500.265091,275
Aug 6, 20240.27000.27500.25500.27500.2750153,033
Aug 2, 20240.28500.28500.27000.28500.2850298,850
Aug 1, 20240.29000.29000.27000.28000.2800469,818
Jul 31, 20240.30000.30500.29000.29000.2900149,102
Jul 30, 20240.30000.31000.29000.31000.3100112,580
Jul 29, 20240.30000.31000.29000.29000.2900191,107
Jul 26, 20240.30500.30500.29000.29500.2950281,650
Jul 25, 20240.31500.31500.29500.29500.2950613,545
Jul 24, 20240.32000.33000.31500.31500.315088,711
Jul 23, 20240.33000.35000.32000.32000.320072,500
Jul 22, 20240.32500.34000.32000.34000.3400175,904
Jul 19, 20240.34000.34000.32500.34000.340095,607
Jul 18, 20240.39000.39000.33500.34000.3400154,295
Jul 17, 20240.39000.39500.36000.39000.390099,068
Jul 16, 20240.38500.39000.37500.39000.3900194,013
Jul 15, 20240.36000.38000.35000.38000.3800163,556
Jul 12, 20240.35000.36000.34000.36000.360053,000
Jul 11, 20240.33500.35500.33500.34500.3450121,010
Jul 10, 20240.33000.34500.32500.33000.3300151,883
Jul 9, 20240.31000.34000.30500.32000.3200212,130
Jul 8, 20240.31000.33000.30500.31000.3100478,387
Jul 5, 20240.36000.37500.34500.36500.3650391,648
Jul 4, 20240.33000.36000.33000.35500.3550330,370
Jul 3, 20240.31000.32500.30500.32000.3200128,799
Jul 2, 20240.29000.31500.29000.31000.3100299,229
Jun 28, 20240.29000.29500.28000.28500.285029,800
Jun 27, 20240.29500.30000.29000.29000.290084,345
Jun 26, 20240.28500.29000.28000.29000.290038,520
Jun 25, 20240.29500.29500.27500.28000.2800292,330
Jun 24, 20240.29500.30000.28500.29500.295079,504
Jun 21, 20240.29500.29500.28500.28500.2850173,807
Jun 20, 20240.30000.30500.29000.29500.2950162,159
Jun 19, 20240.29500.31500.29000.29000.2900225,333
Jun 18, 20240.30000.30500.29000.30000.300081,083
Jun 17, 20240.30000.30000.28500.30000.3000249,784
Jun 14, 20240.30000.30000.29000.30000.3000190,665
Jun 13, 20240.31500.32000.30500.30500.3050250,242
Jun 12, 20240.30000.32000.30000.31500.3150250,818
Jun 11, 20240.31500.33000.29500.30000.3000976,245
Jun 10, 20240.33500.34500.31500.32000.3200406,035
Jun 7, 20240.36000.36000.31000.32500.3250981,686
Jun 6, 20240.37000.45000.34000.35500.35501,237,248
Jun 5, 20240.30000.30000.28000.28000.280034,210
Jun 4, 20240.28000.30000.26500.29000.2900192,348
Jun 3, 20240.27500.27500.27500.27500.27507,459
May 31, 20240.28000.28000.27000.27000.270064,030
May 30, 20240.28500.29000.27000.27000.2700183,647
May 29, 20240.28500.29000.28000.28000.280076,318
May 28, 20240.32000.32000.28000.28000.2800224,644
May 27, 20240.32500.33000.30500.32500.325058,523
May 24, 20240.30000.32500.28000.29000.2900242,440
May 23, 20240.29500.34000.28000.28000.2800173,262
May 22, 20240.32000.32000.29500.32000.320026,112
May 21, 20240.31000.33000.29500.31500.3150151,120
May 17, 20240.29000.31500.29000.31000.310035,582
May 16, 20240.28000.30000.28000.30000.300043,380
May 15, 20240.28500.31000.28000.31000.310077,323
May 14, 20240.31500.31500.28000.28000.2800110,268
May 13, 20240.29500.32000.28500.32000.320065,666
May 10, 20240.28000.29000.27000.27500.2750102,107
May 9, 20240.30500.30500.27500.27500.2750133,120
May 8, 20240.30500.31000.26500.28000.2800284,411
May 7, 20240.33500.33500.28000.30500.3050162,203
May 6, 20240.32000.33000.32000.33000.330016,399
May 3, 20240.34500.34500.30500.30500.3050136,955
May 2, 20240.31000.34000.31000.34000.34006,500
May 1, 20240.30000.31000.30000.31000.31001,090
Apr 30, 20240.32000.32000.29000.30000.3000272,969
Apr 29, 20240.32500.33000.31000.32000.3200210,286
Apr 26, 20240.32000.32000.29500.30000.300078,938
Apr 25, 20240.31000.32000.30000.30000.3000110,803
Apr 24, 20240.32000.33000.30000.31000.3100226,270
Apr 23, 20240.33000.35500.30500.32000.3200292,710
Apr 22, 20240.37000.37000.30000.33500.3350669,235
Apr 19, 20240.40000.40000.35500.37000.3700336,493
Apr 18, 20240.46000.46000.36500.38500.3850326,030
Apr 17, 20240.46000.53000.45500.47000.470082,691
Apr 16, 20240.39000.47000.34500.47000.4700361,532
Apr 15, 20240.40000.44000.35000.36000.3600304,375
Apr 12, 20240.43000.43000.38500.38500.3850293,841
Apr 11, 20240.45000.51000.44000.47500.475083,923
Apr 10, 20240.43500.43500.41000.41000.4100137,451

Related Tickers