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

Canadian Sec - Delayed Quote CAD

Railtown AI Technologies Inc. (RAIL.CN)

Compare
0.4250
-0.0100
(-2.30%)
At close: April 17 at 3:59:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.43000.43000.41000.42500.425087,013
Apr 16, 20250.42500.44000.42500.43500.435087,555
Apr 15, 20250.38500.44500.37000.43000.4300251,451
Apr 14, 20250.37500.40000.37000.39000.3900147,588
Apr 11, 20250.36500.39000.36000.39000.3900131,997
Apr 10, 20250.38000.38000.36500.36500.365090,866
Apr 9, 20250.36000.38500.36000.38500.385060,942
Apr 8, 20250.37000.37000.36000.36000.360070,667
Apr 7, 20250.38500.38500.36000.37000.3700110,781
Apr 4, 20250.37000.39000.36500.38500.3850131,691
Apr 3, 20250.40000.40000.37000.38000.380034,000
Apr 2, 20250.38500.42000.37000.39500.3950165,199
Apr 1, 20250.37000.38500.37000.38500.385059,510
Mar 31, 20250.37000.37000.35500.36000.3600102,499
Mar 28, 20250.38500.38500.36500.37000.370083,000
Mar 27, 20250.40000.40000.37500.37500.375082,310
Mar 26, 20250.40500.40500.39500.39500.395060,020
Mar 25, 20250.40000.41500.39500.40500.405093,294
Mar 24, 20250.39000.42000.39000.41000.4100204,682
Mar 21, 20250.36000.40000.35500.39000.3900152,928
Mar 20, 20250.37500.37500.36000.36000.360043,015
Mar 19, 20250.38000.38000.36000.36000.360098,055
Mar 18, 20250.38000.39000.38000.38500.385057,450
Mar 17, 20250.39000.39000.38000.38000.380060,300
Mar 14, 20250.39000.39500.38000.38500.385051,100
Mar 13, 20250.39500.40500.38500.40500.405051,953
Mar 12, 20250.40000.41000.40000.40000.400055,126
Mar 11, 20250.40000.40000.38500.40000.4000219,087
Mar 10, 20250.38500.39500.38500.39500.395091,080
Mar 7, 20250.38000.39500.37500.39500.3950130,080
Mar 6, 20250.40000.40000.38000.38500.385084,100
Mar 5, 20250.38000.41000.38000.39000.3900314,772
Mar 4, 20250.37000.38000.36000.38000.380040,390
Mar 3, 20250.37500.38500.37000.37000.370032,150
Feb 28, 20250.37500.38000.35500.38000.3800230,325
Feb 27, 20250.41000.41000.38000.38000.3800155,878
Feb 26, 20250.42000.43000.38500.39500.3950122,234
Feb 25, 20250.42000.42500.40000.40000.4000114,683
Feb 24, 20250.46000.46000.41000.41500.4150111,232
Feb 21, 20250.46500.48500.44000.48000.4800141,100
Feb 20, 20250.44000.46500.44000.46500.465079,732
Feb 19, 20250.45500.45500.43000.45000.4500299,387
Feb 18, 20250.47000.47000.43500.43500.4350242,140
Feb 14, 20250.47000.50000.45500.46500.4650279,038
Feb 13, 20250.46000.47500.46000.46500.4650161,271
Feb 12, 20250.49000.49000.43000.45500.4550557,906
Feb 11, 20250.60000.61000.49500.50000.50001,054,269
Feb 10, 20250.58000.61000.53000.59000.5900433,238
Feb 7, 20250.47000.62000.46000.60000.60001,258,292
Feb 6, 20250.48000.48000.44000.46500.4650249,169
Feb 5, 20250.50000.50000.46000.46000.4600118,950
Feb 4, 20250.45500.51000.43500.49000.4900220,610
Feb 3, 20250.43000.46500.41000.45000.4500360,367
Jan 31, 20250.44000.47500.44000.47500.4750267,164
Jan 30, 20250.43500.46000.43000.44000.4400170,968
Jan 29, 20250.46000.46500.41500.42000.4200274,153
Jan 28, 20250.42000.48000.42000.43500.4350569,172
Jan 27, 20250.46000.46000.39000.40000.4000358,470
Jan 24, 20250.48000.48000.46000.46500.4650217,219
Jan 23, 20250.47500.48000.44000.47000.4700223,675
Jan 22, 20250.46000.48500.46000.47000.4700158,697
Jan 21, 20250.50000.50000.46000.46000.4600463,334
Jan 20, 20250.48000.49500.48000.48500.4850143,970
Jan 17, 20250.50000.50000.46000.49000.4900122,106
Jan 16, 20250.50000.51000.48500.49000.4900219,580
Jan 15, 20250.53000.53000.49000.50000.5000353,116
Jan 14, 20250.53000.54000.51000.53000.5300490,138
Jan 13, 20250.58000.58000.53000.55000.5500378,846
Jan 10, 20250.60000.60000.56000.59000.5900488,946
Jan 9, 20250.54000.63000.54000.63000.63001,109,802
Jan 8, 20250.51000.55000.51000.54000.5400262,250
Jan 7, 20250.56000.56000.50000.53000.5300605,332
Jan 6, 20250.55000.57000.51000.56000.5600413,122
Jan 3, 20250.51000.58000.50000.55000.5500816,598
Jan 2, 20250.45000.52000.45000.51000.5100251,006
Dec 31, 20240.47500.48000.45000.45000.4500375,122
Dec 30, 20240.49500.49500.47000.47500.4750138,523
Dec 27, 20240.46000.51000.46000.49500.4950329,578
Dec 24, 20240.47000.49000.47000.48000.480074,832
Dec 23, 20240.52000.52000.46500.47000.4700145,431
Dec 20, 20240.49000.52000.47000.52000.5200307,769
Dec 19, 20240.53000.53000.46500.49000.4900386,749
Dec 18, 20240.55000.57000.50000.51000.5100593,773
Dec 17, 20240.49000.57000.47000.56000.5600931,905
Dec 16, 20240.52000.52000.48000.50000.5000673,483
Dec 13, 20240.53000.54000.50000.54000.5400656,730
Dec 12, 20240.51000.54000.51000.54000.5400357,544
Dec 11, 20240.49000.52000.46000.51000.5100858,985
Dec 10, 20240.50000.51000.47500.49500.4950492,904
Dec 9, 20240.48500.53000.45500.50000.50001,094,175
Dec 6, 20240.42000.48000.41500.48000.4800796,222
Dec 5, 20240.42000.42500.40500.42000.4200302,707
Dec 4, 20240.42000.43500.41000.42500.4250260,840
Dec 3, 20240.39000.43500.39000.43000.4300567,911
Dec 2, 20240.37500.40500.35000.40500.4050491,207
Nov 29, 20240.38000.40000.36000.37000.3700378,777
Nov 28, 20240.37500.38000.36000.38000.3800262,500
Nov 27, 20240.38000.38000.36000.37000.3700788,144
Nov 26, 20240.35500.40500.35000.39000.3900532,850
Nov 25, 20240.41500.43000.34000.35000.3500595,155
Nov 22, 20240.41500.43500.38500.41000.41001,185,627
Nov 21, 20240.40500.42000.37000.42000.4200667,190
Nov 20, 20240.31500.41000.31500.41000.41001,093,135
Nov 19, 20240.33000.33000.31000.31500.3150297,049
Nov 18, 20240.32000.34000.31000.33000.3300417,709
Nov 15, 20240.33000.33500.31000.32000.3200277,921
Nov 14, 20240.30500.33000.28500.33000.3300143,210
Nov 13, 20240.33000.36500.32000.33000.3300265,403
Nov 12, 20240.32500.35000.31500.33000.3300287,242
Nov 11, 20240.37000.37000.32500.32500.3250272,009
Nov 8, 20240.31500.38500.31000.37000.3700687,354
Nov 7, 20240.37500.37500.31000.32000.3200595,890
Nov 6, 20240.41000.41500.37000.37500.3750198,020
Nov 5, 20240.39000.42500.38500.42500.4250799,337
Nov 4, 20240.32000.39000.28000.39000.3900822,399
Nov 1, 20240.35000.35000.31000.32500.325047,590
Oct 31, 20240.29000.35500.29000.34500.3450384,608
Oct 30, 20240.29000.31000.27500.30500.3050332,319
Oct 29, 20240.30000.30000.28000.28500.2850184,025
Oct 28, 20240.34000.34000.29000.29500.2950225,602
Oct 25, 20240.34000.34000.29500.34000.3400175,552
Oct 24, 20240.38000.39000.34000.34000.3400215,831
Oct 23, 20240.33000.39500.32000.39500.3950318,016
Oct 22, 20240.25500.33000.25500.33000.3300349,003
Oct 21, 20240.25500.25500.22000.25000.2500473,990
Oct 18, 20240.28500.28500.26000.26000.2600298,105
Oct 17, 20240.28500.29000.27000.28000.2800126,728
Oct 16, 20240.26000.31000.26000.28500.2850392,420
Oct 15, 20240.32000.32000.25500.25500.2550610,263
Oct 11, 20240.34500.35500.30000.30500.3050240,870
Oct 10, 20240.36500.37000.35000.35000.350037,600
Oct 9, 20240.36000.38500.35500.37000.370080,500
Oct 8, 20240.37500.38000.36000.36000.360040,700
Oct 7, 20240.35500.38500.35500.36500.3650226,048
Oct 4, 20240.38000.38000.34000.35000.3500227,965
Oct 3, 20240.38000.38000.35000.37000.3700190,938
Oct 2, 20240.40000.40000.37000.37500.3750213,907
Oct 1, 20240.44000.44000.40000.40000.4000159,895
Sep 30, 20240.42000.46000.41500.43500.4350347,110
Sep 27, 20240.44000.44000.41000.42000.4200139,280
Sep 26, 20240.42000.43500.42000.43000.4300107,939
Sep 25, 20240.45000.45500.43000.43000.4300128,488
Sep 24, 20240.48500.48500.45000.45000.4500154,788
Sep 23, 20240.51000.52000.48500.49000.490086,240
Sep 20, 20240.48000.54000.44500.54000.5400491,087
Sep 19, 20240.46000.51000.44000.46500.4650190,330
Sep 18, 20240.49000.49000.42500.44000.4400316,167
Sep 17, 20240.52000.53000.48000.49500.4950253,550
Sep 16, 20240.52000.53000.47000.51000.5100446,310
Sep 13, 20240.47500.53000.47500.53000.5300250,733
Sep 12, 20240.48000.50000.46500.47500.475089,632
Sep 11, 20240.48000.51000.47500.48000.4800178,989
Sep 10, 20240.39000.54000.39000.48000.4800858,274
Sep 9, 20240.37000.38500.35000.38500.3850181,300
Sep 6, 20240.38000.38000.35000.37500.3750124,318
Sep 5, 20240.39000.39000.37500.37500.375083,811
Sep 4, 20240.37500.39000.35000.39000.3900415,820
Sep 3, 20240.39500.39500.37000.37000.3700206,563
Aug 30, 20240.38000.41000.36500.38500.3850249,237
Aug 29, 20240.40000.40500.36000.36000.3600286,570
Aug 28, 20240.38000.40000.38000.39000.3900199,231
Aug 27, 20240.39000.42500.38000.38000.3800343,686
Aug 26, 20240.41000.41000.36000.38500.3850285,658
Aug 23, 20240.42500.42500.40500.41000.410047,775
Aug 22, 20240.45000.45000.41000.41500.4150194,410
Aug 21, 20240.46500.46500.44500.44500.445042,710
Aug 20, 20240.45000.47000.45000.46500.465084,850
Aug 19, 20240.46000.46500.43500.45500.4550240,037
Aug 16, 20240.43500.46000.43500.45500.4550136,967
Aug 15, 20240.47000.47000.42500.42500.4250208,598
Aug 14, 20240.48000.49000.46000.47000.470094,666
Aug 13, 20240.53000.53000.47000.47000.4700254,950
Aug 12, 20240.53000.55000.49500.51000.5100106,880
Aug 9, 20240.49000.53000.47500.53000.5300327,399
Aug 8, 20240.48000.50000.47000.49500.495098,137
Aug 7, 20240.49500.49500.46000.46000.460055,126
Aug 6, 20240.48500.52000.46000.49000.4900456,931
Aug 2, 20240.44500.46500.41500.44500.4450279,372
Aug 1, 20240.44000.47500.44000.47000.4700251,641
Jul 31, 20240.40500.44500.40500.44500.4450609,079
Jul 30, 20240.43000.43000.39000.40000.4000957,921
Jul 29, 20240.49000.49000.43000.43500.4350149,680
Jul 26, 20240.51000.52000.41000.48000.4800724,247
Jul 25, 20240.49000.52000.48000.52000.5200148,449
Jul 24, 20240.57000.59000.46500.47000.4700635,630
Jul 23, 20240.58000.60000.55000.55000.5500286,390
Jul 22, 20240.59000.59000.52000.56000.5600136,727
Jul 19, 20240.52000.60000.52000.59000.5900293,095
Jul 18, 20240.62000.63000.52000.52000.5200423,810
Jul 17, 20240.63000.65000.60000.61500.6150345,468
Jul 16, 20240.60000.65000.48000.64000.64002,095,282
Jul 15, 20240.74000.75000.61000.62000.6200737,032
Jul 12, 20240.77000.78000.72000.75000.7500423,237
Jul 11, 20240.81000.82000.76000.78000.7800315,485
Jul 10, 20240.80000.84000.79000.79000.7900453,683
Jul 9, 20240.77000.81000.73000.81000.8100515,274
Jul 8, 20240.76000.80000.76000.78000.7800364,070
Jul 5, 20240.80000.80000.75000.77000.7700443,124
Jul 4, 20240.73000.79000.72000.79000.7900341,260
Jul 3, 20240.65000.74000.63000.74000.7400609,938
Jul 2, 20240.73000.80000.56000.64000.64001,505,583
Jun 28, 20240.63000.71000.62000.69000.69001,066,837
Jun 27, 20240.61000.64000.59000.64000.6400700,656
Jun 26, 20240.54000.62000.53000.59000.59001,577,353
Jun 25, 20240.44000.55000.44000.55000.55001,164,631
Jun 24, 20240.43000.45000.41000.44000.4400310,170
Jun 21, 20240.36500.43500.35500.42500.4250840,724
Jun 20, 20240.39500.39500.34500.36500.3650406,444
Jun 19, 20240.39000.40000.35000.39500.3950323,228
Jun 18, 20240.37000.40000.37000.39500.3950502,260
Jun 17, 20240.42000.42000.35000.38000.3800466,497
Jun 14, 20240.37500.44000.37500.41500.4150580,764
Jun 13, 20240.35500.37500.34500.37500.3750285,464
Jun 12, 20240.35500.36000.34500.34500.3450276,832
Jun 11, 20240.38500.39500.34000.36000.3600512,131
Jun 10, 20240.41000.42000.38000.39000.3900197,773
Jun 7, 20240.42500.44500.40500.40500.4050401,171
Jun 6, 20240.39500.43000.39500.43000.4300701,291
Jun 5, 20240.37500.40000.37000.40000.4000554,559
Jun 4, 20240.33500.37500.32500.37500.37501,224,025
Jun 3, 20240.30000.34000.30000.34000.3400995,546
May 31, 20240.32000.32000.30000.30000.3000319,350
May 30, 20240.30000.32000.30000.31500.3150519,721
May 29, 20240.30000.30500.29500.30000.3000494,886
May 28, 20240.31000.31500.29000.30000.3000422,256
May 27, 20240.29000.32000.28000.32000.3200249,573
May 24, 20240.28500.30000.27500.28500.2850244,321
May 23, 20240.28500.28500.27000.28500.2850322,190
May 22, 20240.30500.30500.27500.27500.2750293,309
May 21, 20240.34000.34000.30000.30000.3000458,308
May 17, 20240.31000.33000.31000.32500.3250185,193
May 16, 20240.34000.34000.30000.30500.3050474,390
May 15, 20240.32000.35000.31500.33500.3350388,543
May 14, 20240.38000.38000.33500.34500.3450496,915
May 13, 20240.33000.37500.33000.37000.3700841,809
May 10, 20240.29000.31500.28000.31500.3150339,515
May 9, 20240.26500.31500.26500.29500.2950699,828
May 8, 20240.23000.26000.23000.26000.2600496,160
May 7, 20240.22000.23000.21000.23000.2300416,900
May 6, 20240.22000.22000.21500.22000.220032,500
May 3, 20240.22000.22500.21500.22500.225074,650
May 2, 20240.22000.22000.21500.21500.215097,500
May 1, 20240.21500.22000.20500.21500.215062,000
Apr 30, 20240.21000.22000.21000.22000.220056,500
Apr 29, 20240.21000.21500.20500.21500.2150192,789
Apr 26, 20240.20000.20000.20000.20000.2000115,000
Apr 25, 20240.20000.20000.19500.20000.200097,100
Apr 24, 20240.21500.21500.20000.20000.2000314,000
Apr 23, 20240.22500.22500.21500.21500.2150167,450
Apr 22, 20240.23500.23500.22500.22500.2250119,100
Apr 19, 20240.22000.24000.22000.23500.2350333,000
Apr 18, 20240.20000.22000.20000.22000.2200201,700
Apr 17, 20240.21000.21000.20000.20500.2050308,900

Related Tickers

PLUR.V Plurilock Security Inc.
0.2250
+12.50%
 
CLIP.V Clip Money Inc.
0.2150
0.00%
 
NXT.CN NextGDigiPlat
0.4500
0.00%
 
CTRL.V Edge Total Intelligence Inc.
0.3800
+8.57%
 
TTGI.V Turnium Technology Group Inc.
0.0700
0.00%
 
PLUG.CN Energy Plug Technologies Corp.
0.0800
0.00%
 
VERS.NE VERSES AI Inc.
5.15
-7.04%
 
NOW.V NowVertical Group Inc.
0.5200
-1.89%
 
BPAI.CN BrandPilot AI Inc.
0.0250
0.00%
 
KAS.CN Dynamite Blockchain Corp.
0.0550
0.00%