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

Canadian Sec - Delayed Quote CAD

XTM Inc. (PAID.CN)

0.0400
+0.0100
+(33.33%)
At close: April 21 at 10:14:34 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.03500.04000.03000.04000.0400171,000
Apr 17, 20250.03000.03500.03000.03000.030056,000
Apr 16, 20250.03500.03500.03000.03000.030016,000
Apr 15, 20250.03500.03500.03000.03500.035085,000
Apr 14, 20250.05000.05000.03000.03500.035076,499
Apr 11, 20250.03500.03500.03500.03500.0350-
Apr 10, 20250.03500.03500.03500.03500.0350-
Apr 9, 20250.03500.04000.03000.03500.035070,500
Apr 8, 20250.04000.04000.02500.03000.0300282,000
Apr 7, 20250.04000.04000.03000.03500.035022,000
Apr 4, 20250.03500.04500.03500.04000.0400136,704
Apr 3, 20250.04500.04500.04000.04000.04009,000
Apr 2, 20250.04500.04500.04500.04500.04507,001
Apr 1, 20250.05000.05000.04000.04500.0450121,000
Mar 31, 20250.05000.05000.03500.04000.0400241,000
Mar 28, 20250.05000.05000.04000.05000.050057,454
Mar 27, 20250.05000.05000.05000.05000.050034,000
Mar 26, 20250.05000.05000.04500.04500.045032,000
Mar 25, 20250.05000.05000.04500.05000.0500119,223
Mar 24, 20250.03000.05000.03000.05000.0500274,186
Mar 21, 20250.04000.04000.03500.03500.0350118,000
Mar 20, 20250.04000.04000.04000.04000.0400128,250
Mar 19, 20250.04500.04500.04000.04000.0400110,000
Mar 18, 20250.05000.05000.05000.05000.050010,000
Mar 17, 20250.05000.05000.04500.05000.050043,500
Mar 14, 20250.05500.05500.05000.05000.050052,300
Mar 13, 20250.05000.06000.05000.06000.0600131,000
Mar 12, 20250.04500.05500.04500.05500.0550418,680
Mar 11, 20250.05500.05500.04000.04000.0400144,500
Mar 10, 20250.05500.06000.05500.06000.060033,500
Mar 7, 20250.06000.06000.05500.05500.055022,000
Mar 6, 20250.06000.06000.05500.06000.060067,000
Mar 5, 20250.06000.06500.05500.05500.055067,000
Mar 4, 20250.05000.06500.05000.05500.0550120,500
Mar 3, 20250.06000.06000.05000.05000.0500109,540
Feb 28, 20250.06000.06000.06000.06000.0600156,000
Feb 27, 20250.05500.05500.05500.05500.055057,200
Feb 26, 20250.05500.05500.05000.05500.0550490,917
Feb 25, 20250.06000.06000.06000.06000.060069,756
Feb 24, 20250.06500.07000.06500.06500.065040,000
Feb 21, 20250.06500.06500.06500.06500.065070,630
Feb 20, 20250.07000.07000.07000.07000.0700251,624
Feb 19, 20250.07000.07000.06500.06500.065018,000
Feb 18, 20250.07000.07500.07000.07000.0700391,482
Feb 14, 20250.06500.07500.06500.07000.0700506,000
Feb 13, 20250.06500.07000.06500.06500.065033,000
Feb 12, 20250.07500.07500.07000.07000.0700120,000
Feb 11, 20250.07500.08000.07500.08000.0800151,178
Feb 10, 20250.07500.07500.07000.07000.070083,000
Feb 7, 20250.07500.07500.07500.07500.075077,000
Feb 6, 20250.07500.07500.07000.07000.0700142,800
Feb 5, 20250.07500.07500.07500.07500.075041,000
Feb 4, 20250.08000.08000.07500.07500.0750140,000
Feb 3, 20250.08500.08500.07500.08000.080071,180
Jan 31, 20250.09500.09500.08000.08500.0850136,000
Jan 30, 20250.07000.09000.07000.09000.0900454,680
Jan 29, 20250.08000.08000.07000.07000.0700221,950
Jan 28, 20250.08500.08500.07500.08000.080080,000
Jan 27, 20250.08000.08000.08000.08000.080046,010
Jan 24, 20250.08500.08500.08500.08500.0850-
Jan 23, 20250.08500.08500.08500.08500.08501,000
Jan 22, 20250.09000.09000.08500.08500.085028,000
Jan 21, 20250.09500.09500.08500.08500.085082,337
Jan 20, 20250.09500.09500.09500.09500.095088,000
Jan 17, 20250.10000.10000.09500.09500.095058,000
Jan 16, 20250.09500.10500.09500.10000.1000521,600
Jan 15, 20250.09000.09500.09000.09500.0950225,564
Jan 14, 20250.08000.09500.07500.09500.0950181,000
Jan 13, 20250.09500.10000.08500.09000.090071,399
Jan 10, 20250.09500.09500.08000.09000.0900132,087
Jan 9, 20250.10000.10000.09500.09500.0950160,965
Jan 8, 20250.08500.09500.08500.09500.0950427,200
Jan 7, 20250.09000.09500.08500.09000.0900334,500
Jan 6, 20250.06500.09000.06500.09000.0900312,400
Jan 3, 20250.07000.07000.06500.06500.065027,500
Jan 2, 20250.07500.07500.06000.06500.065075,000
Dec 31, 20240.07000.07500.07000.07500.07508,000
Dec 30, 20240.07500.07500.07000.07000.070015,000
Dec 27, 20240.06500.07500.06500.07500.075081,400
Dec 24, 20240.07500.07500.07500.07500.07501,000
Dec 23, 20240.06500.07500.06000.06500.0650405,320
Dec 20, 20240.06000.06500.05500.06000.060071,500
Dec 19, 20240.06000.06000.06000.06000.0600-
Dec 18, 20240.06500.06500.06000.06000.0600266,361
Dec 17, 20240.06500.06500.06500.06500.065058,000
Dec 16, 20240.07000.07000.06500.06500.0650326,270
Dec 13, 20240.07000.07500.06500.06500.065093,000
Dec 12, 20240.07000.08000.07000.07000.0700411,187
Dec 11, 20240.06500.07000.06500.07000.0700110,000
Dec 10, 20240.07000.07000.06500.06500.0650119,000
Dec 9, 20240.07500.07500.06500.06500.065053,540
Dec 6, 20240.07500.07500.07500.07500.075014,000
Dec 5, 20240.07500.08000.07000.07000.0700336,666
Dec 4, 20240.07500.08500.07500.07500.0750167,600
Dec 3, 20240.08500.08500.07000.07000.070098,000
Dec 2, 20240.08500.09000.07500.07500.075084,000
Nov 29, 20240.09000.09000.08000.08000.080028,000
Nov 28, 20240.08000.09000.08000.09000.090020,000
Nov 27, 20240.08000.08500.07000.07500.0750128,000
Nov 26, 20240.07500.08000.06500.08000.0800194,900
Nov 25, 20240.09000.09000.07000.07500.0750136,300
Nov 22, 20240.10000.10000.08500.09000.090053,500
Nov 21, 20240.10500.10500.09500.09500.095080,500
Nov 20, 20240.11000.11500.10000.10000.100033,500
Nov 19, 20240.11750.12250.10000.10500.1050148,048
Nov 18, 20240.11500.13000.11000.11500.1150174,438
Nov 15, 20240.10500.11500.10500.11500.1150134,585
Nov 14, 20240.09500.10500.09500.10000.1000193,405
Nov 13, 20240.09500.09500.09500.09500.09504,500
Nov 12, 20240.09000.09000.09000.09000.09001,000
Nov 11, 20240.08500.09500.08500.09500.0950101,248
Nov 8, 20240.11000.11000.08000.08500.0850157,179
Nov 7, 20240.08500.12000.08500.11000.110078,274
Nov 6, 20240.09500.10000.08000.08000.080029,180
Nov 5, 20240.09500.10000.08500.09500.095043,110
Nov 4, 20240.10000.10500.10000.10000.100014,000
Nov 1, 20240.10500.10500.10000.10000.100023,800
Oct 31, 20240.09500.11000.09500.10500.1050221,934
Oct 30, 20240.09000.09000.08000.08000.080055,000
Oct 29, 20240.09500.09500.09500.09500.09502,000
Oct 28, 20240.08000.09500.08000.09500.095092,768
Oct 25, 20240.07000.07500.07000.07500.0750245,000
Oct 24, 20240.06500.07000.06500.07000.0700169,750
Oct 23, 20240.06000.06500.06000.06500.065025,500
Oct 22, 20240.06000.06000.05500.06000.060074,000
Oct 21, 20240.06000.06000.06000.06000.060034,500
Oct 18, 20240.06000.06000.06000.06000.060024,600
Oct 17, 20240.07000.07000.06500.06500.0650138,110
Oct 16, 20240.08000.08000.06500.07000.0700112,242
Oct 15, 20240.08500.08500.07000.07000.0700130,540
Oct 11, 20240.08500.08500.08000.08000.0800145,000
Oct 10, 20240.09000.09000.08000.08000.0800311,751
Oct 9, 20240.07000.10000.07000.10000.1000277,698
Oct 8, 20240.08500.08500.07500.07500.0750109,510
Oct 7, 20240.05500.10000.05000.08500.0850734,822
Oct 4, 20240.11000.11000.11000.11000.1100-
Oct 3, 20240.11000.11000.11000.11000.1100-
Oct 2, 20240.11000.11000.11000.11000.1100-
Oct 1, 20240.11000.11000.11000.11000.1100-
Sep 30, 20240.11000.11000.11000.11000.1100-
Sep 27, 20240.11000.11000.11000.11000.1100-
Sep 26, 20240.11000.11000.11000.11000.1100-
Sep 25, 20240.11000.11000.11000.11000.1100-
Sep 24, 20240.11000.11000.11000.11000.1100-
Sep 23, 20240.11000.11000.11000.11000.1100-
Sep 20, 20240.11000.11000.11000.11000.1100-
Sep 19, 20240.11000.11000.11000.11000.1100-
Sep 18, 20240.11000.11000.11000.11000.1100-
Sep 17, 20240.11000.11000.11000.11000.1100-
Sep 16, 20240.11000.11000.11000.11000.1100-
Sep 13, 20240.11000.11000.11000.11000.1100-
Sep 12, 20240.11000.11000.11000.11000.1100-
Sep 11, 20240.11000.11000.11000.11000.1100-
Sep 10, 20240.11000.11000.11000.11000.1100-
Sep 9, 20240.11000.11000.11000.11000.1100-
Sep 6, 20240.11000.11000.11000.11000.1100-
Sep 5, 20240.11000.11000.11000.11000.1100-
Sep 4, 20240.11000.11000.11000.11000.1100-
Sep 3, 20240.11000.11000.11000.11000.1100-
Aug 30, 20240.11000.11000.11000.11000.1100-
Aug 29, 20240.11000.11000.11000.11000.1100-
Aug 28, 20240.11000.11000.11000.11000.1100-
Aug 27, 20240.11000.11000.11000.11000.1100-
Aug 26, 20240.11000.11000.11000.11000.1100-
Aug 23, 20240.11000.11000.11000.11000.1100-
Aug 22, 20240.11000.11000.11000.11000.1100-
Aug 21, 20240.11000.11000.11000.11000.1100-
Aug 20, 20240.11000.11000.11000.11000.1100-
Aug 19, 20240.11000.11000.11000.11000.1100-
Aug 16, 20240.11000.11000.11000.11000.1100-
Aug 15, 20240.11000.11000.11000.11000.1100-
Aug 14, 20240.11000.11000.11000.11000.1100-
Aug 13, 20240.11000.11000.11000.11000.1100-
Aug 12, 20240.11000.11000.11000.11000.1100-
Aug 9, 20240.11000.11000.11000.11000.1100-
Aug 8, 20240.11000.11000.11000.11000.1100-
Aug 7, 20240.11000.11000.11000.11000.1100-
Aug 6, 20240.11000.11000.11000.11000.1100-
Aug 2, 20240.11000.11000.11000.11000.1100-
Aug 1, 20240.11000.11000.11000.11000.1100-
Jul 31, 20240.11000.11000.11000.11000.1100-
Jul 30, 20240.11000.11000.11000.11000.1100-
Jul 29, 20240.11000.11000.11000.11000.1100-
Jul 26, 20240.11000.11000.11000.11000.1100-
Jul 25, 20240.11000.11000.11000.11000.1100-
Jul 24, 20240.11000.11000.11000.11000.1100-
Jul 23, 20240.11000.11000.11000.11000.1100-
Jul 22, 20240.11000.11000.11000.11000.1100-
Jul 19, 20240.11000.11000.11000.11000.1100-
Jul 18, 20240.11000.11000.11000.11000.1100-
Jul 17, 20240.11000.11000.11000.11000.1100-
Jul 16, 20240.11000.11000.11000.11000.1100-
Jul 15, 20240.11000.11000.11000.11000.1100-
Jul 12, 20240.11000.11000.11000.11000.1100-
Jul 11, 20240.11000.11000.11000.11000.1100-
Jul 10, 20240.11000.11000.11000.11000.1100-
Jul 9, 20240.11000.11000.11000.11000.1100-
Jul 8, 20240.11000.11000.11000.11000.1100-
Jul 5, 20240.11000.11000.11000.11000.1100-
Jul 4, 20240.11000.11000.11000.11000.1100-
Jul 3, 20240.11500.11500.11000.11000.110026,500
Jul 2, 20240.10000.10500.10000.10500.105058,980
Jun 28, 20240.08500.12000.08500.10500.1050242,413
Jun 27, 20240.08500.08500.07500.08000.0800311,560
Jun 26, 20240.09500.09500.08000.08000.0800211,910
Jun 25, 20240.11500.11500.09500.09500.0950137,982
Jun 24, 20240.12000.12000.11000.11500.115093,500
Jun 21, 20240.13000.13000.10500.12000.1200292,655
Jun 20, 20240.12500.12500.12000.12000.1200220,700
Jun 19, 20240.13500.13500.13500.13500.13501,000
Jun 18, 20240.14500.14500.14000.14000.140026,850
Jun 17, 20240.14500.14500.14000.14500.145064,500
Jun 14, 20240.14000.14500.13000.14500.145058,000
Jun 13, 20240.13000.14500.13000.14500.1450115,945
Jun 12, 20240.11000.13500.09500.13500.1350364,000
Jun 11, 20240.12000.12000.11000.11500.1150118,750
Jun 10, 20240.12000.12000.12000.12000.12003,200
Jun 7, 20240.12000.12000.12000.12000.120042,225
Jun 6, 20240.13500.13500.12000.12500.1250129,750
Jun 5, 20240.14000.14000.13500.13500.1350156,110
Jun 4, 20240.14500.14500.14500.14500.14502,500
Jun 3, 20240.14000.14500.13500.14000.1400208,360
May 31, 20240.14500.14500.14500.14500.14503,000
May 30, 20240.14000.14500.14000.14000.140027,000
May 29, 20240.14000.14000.14000.14000.140011,500
May 28, 20240.14500.14500.14000.14000.140011,000
May 27, 20240.14000.14000.14000.14000.140030,371
May 24, 20240.14000.14000.14000.14000.140033,000
May 23, 20240.14000.14000.14000.14000.140039,000
May 22, 20240.14000.14500.14000.14000.140076,322
May 21, 20240.15000.15000.14500.14500.145018,000
May 17, 20240.14000.15000.14000.15000.1500247,810
May 16, 20240.15000.15000.14500.15000.1500104,077
May 15, 20240.15000.15000.15000.15000.150012,000
May 14, 20240.16000.16000.14500.15000.1500133,000
May 13, 20240.16000.16000.15500.16000.160033,535
May 10, 20240.15500.16000.15000.15500.155057,000
May 9, 20240.15500.16500.15000.16500.1650287,577
May 8, 20240.15500.15500.14500.15000.1500231,950
May 7, 20240.16000.16000.16000.16000.16002,000
May 6, 20240.15500.15500.15000.15500.155095,500
May 3, 20240.14500.15500.14500.15500.155053,000
May 2, 20240.15000.15000.15000.15000.150051,000
May 1, 20240.15000.15000.14500.14500.145016,100
Apr 30, 20240.14500.14500.14500.14500.14502,500
Apr 29, 20240.15000.15000.14000.14000.1400100,000
Apr 26, 20240.15000.15000.15000.15000.150018,722
Apr 25, 20240.15500.15500.15000.15000.150018,306
Apr 24, 20240.15500.15500.15000.15000.1500125,166
Apr 23, 20240.17000.17000.15000.15000.1500138,849
Apr 22, 20240.16500.17000.16500.17000.170016,400

Related Tickers

BNXA.V Banxa Holdings Inc.
0.7500
0.00%
 
CACI CACI International Inc
418.77
-0.29%
 
GIB-A.TO CGI Inc.
144.33
-0.98%
 
FIS Fidelity National Information Services, Inc.
76.37
+2.40%
 
BBAI BigBear.ai Holdings, Inc.
2.3900
-5.53%
 
APLD Applied Digital Corporation
3.9500
0.00%