Canadian Sec - Delayed Quote CAD

Treatment.com AI Inc. (TRUE.CN)

0.3800
-0.0050
(-1.30%)
At close: June 13 at 11:25:52 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.39000.40000.37000.38000.380071,500
Jun 12, 20250.39500.39500.37000.38500.385043,307
Jun 11, 20250.36500.39500.36500.39500.395067,000
Jun 10, 20250.35000.36000.35000.35000.350066,500
Jun 9, 20250.35500.35500.33000.34000.3400120,604
Jun 6, 20250.36000.36000.35000.35000.350043,500
Jun 5, 20250.37500.37500.36000.37000.370032,550
Jun 4, 20250.38000.39500.36500.37500.375085,741
Jun 3, 20250.40500.41000.38000.38500.385010,500
Jun 2, 20250.39500.40500.39500.40500.405017,510
May 30, 20250.39500.40500.35000.39000.3900346,500
May 29, 20250.42000.42000.39000.39500.3950247,056
May 28, 20250.41500.44000.41000.41000.410063,020
May 27, 20250.46000.46500.42500.43500.435054,500
May 26, 20250.45000.45000.45000.45000.450048,000
May 23, 20250.41500.46000.40000.45500.4550157,755
May 22, 20250.46500.46500.40000.41000.4100118,803
May 21, 20250.45500.46500.44500.44500.445064,850
May 20, 20250.47500.52000.44500.44500.4450436,707
May 16, 20250.46000.47000.46000.47000.470069,000
May 15, 20250.45000.47000.44500.46000.4600123,760
May 14, 20250.45000.46500.44500.45000.4500114,200
May 13, 20250.39000.44500.39000.44500.4450176,857
May 12, 20250.37000.40000.37000.37500.375033,520
May 9, 20250.38000.40000.37500.38500.385047,500
May 8, 20250.38000.41000.38000.39000.3900208,793
May 7, 20250.34500.38500.34500.38500.385097,000
May 6, 20250.38000.38000.34500.35000.3500112,000
May 5, 20250.37000.38500.36000.36000.360029,000
May 2, 20250.35000.37500.35000.37500.375044,500
May 1, 20250.36000.37500.34000.36000.3600627,566
Apr 30, 20250.37000.37500.36000.36000.360064,000
Apr 29, 20250.39000.39000.36000.37000.370081,500
Apr 28, 20250.39000.39000.37500.37500.3750105,070
Apr 25, 20250.39500.40000.39500.40000.400026,500
Apr 24, 20250.40000.40000.40000.40000.40004,000
Apr 23, 20250.39500.40000.39500.40000.400072,187
Apr 22, 20250.38000.39500.36000.39500.395081,000
Apr 21, 20250.39000.39000.39000.39000.390013,055
Apr 17, 20250.37000.43000.36000.40000.4000173,000
Apr 16, 20250.37000.39000.36500.36500.3650145,578
Apr 15, 20250.38000.39000.37500.37500.3750180,500
Apr 14, 20250.39500.41500.38000.38000.3800149,175
Apr 11, 20250.42000.42500.39000.40500.405099,923
Apr 10, 20250.43500.44000.41000.41000.4100117,600
Apr 9, 20250.42000.44000.38000.43500.4350140,350
Apr 8, 20250.39500.44000.38000.41500.4150305,882
Apr 7, 20250.42000.42000.37500.39500.3950164,100
Apr 4, 20250.44000.44000.43000.43000.430037,500
Apr 3, 20250.47000.47000.42000.42000.4200122,633
Apr 2, 20250.48000.49000.45000.47000.4700128,117
Apr 1, 20250.45000.49500.44500.48000.4800256,900
Mar 31, 20250.45000.47500.43000.43000.430046,189
Mar 28, 20250.46500.47500.44500.44500.445052,400
Mar 27, 20250.45000.47000.45000.46500.4650118,049
Mar 26, 20250.42500.44500.40500.42500.4250235,900
Mar 25, 20250.44500.44500.43000.43000.4300135,000
Mar 24, 20250.44000.44500.43000.44500.445014,992
Mar 21, 20250.44000.44500.43000.44000.440078,500
Mar 20, 20250.45000.47000.44000.44000.440084,089
Mar 19, 20250.45500.46000.43500.45000.450081,700
Mar 18, 20250.46000.46000.46000.46000.46002,025
Mar 17, 20250.44000.47500.44000.47500.4750111,111
Mar 14, 20250.47500.47500.44000.44000.4400139,000
Mar 13, 20250.46000.47500.46000.47500.4750154,520
Mar 12, 20250.46500.47000.44500.44500.445091,075
Mar 11, 20250.44000.46000.44000.45500.455028,500
Mar 10, 20250.48000.48000.45000.45000.450047,000
Mar 7, 20250.44000.50000.43500.50000.5000187,030
Mar 6, 20250.45500.46000.45500.46000.460024,676
Mar 5, 20250.46000.48000.44000.48000.4800139,039
Mar 4, 20250.46500.48000.45000.45000.4500121,460
Mar 3, 20250.48000.49500.47500.48000.480054,000
Feb 28, 20250.50000.50000.45000.46500.4650344,500
Feb 27, 20250.54000.54000.49000.51000.5100197,680
Feb 26, 20250.54000.54000.49500.53000.5300181,850
Feb 25, 20250.54000.60000.52000.53000.5300435,500
Feb 24, 20250.55000.55000.51000.55000.5500218,213
Feb 21, 20250.57000.57000.54000.56000.560029,800
Feb 20, 20250.55000.58000.53000.58000.5800133,000
Feb 19, 20250.58000.59000.53000.55000.5500300,290
Feb 18, 20250.59000.60000.55000.59000.5900231,692
Feb 14, 20250.59000.60000.55000.60000.6000301,842
Feb 13, 20250.60000.60000.56000.59000.5900268,116
Feb 12, 20250.60000.62000.58000.59000.5900406,521
Feb 11, 20250.59000.63000.57000.60000.600089,312
Feb 10, 20250.61000.61000.55000.55000.5500170,150
Feb 7, 20250.62000.65000.61000.64000.6400188,533
Feb 6, 20250.60000.62000.59000.62000.620052,270
Feb 5, 20250.61000.62000.59000.60000.6000129,000
Feb 4, 20250.55000.62000.55000.61000.6100230,792
Feb 3, 20250.59000.59000.53000.54000.5400191,700
Jan 31, 20250.61000.61000.58000.61000.6100143,838
Jan 30, 20250.60000.61000.60000.60000.6000191,865
Jan 29, 20250.63000.63000.53000.59000.5900398,313
Jan 28, 20250.67000.67000.59000.60000.6000343,959
Jan 27, 20250.68000.70000.65000.69000.6900218,024
Jan 24, 20250.73000.73000.67000.68000.6800480,246
Jan 23, 20250.70000.76000.67000.76000.7600455,366
Jan 22, 20250.67000.71000.64000.71000.7100465,375
Jan 21, 20250.63000.68000.63000.66000.6600141,230
Jan 20, 20250.64000.64000.62000.64000.640057,000
Jan 17, 20250.68000.68000.66000.66000.660075,200
Jan 16, 20250.67000.69000.65000.68000.680046,250
Jan 15, 20250.64000.65000.64000.65000.650034,965
Jan 14, 20250.64000.64000.61000.61000.610098,992
Jan 13, 20250.65000.65000.62000.62000.620049,902
Jan 10, 20250.58000.69000.56000.68000.6800239,900
Jan 9, 20250.57000.59000.57000.59000.590077,500
Jan 8, 20250.59000.60000.59000.60000.600022,500
Jan 7, 20250.59000.60000.58000.60000.600014,000
Jan 6, 20250.56000.60000.55000.60000.600035,110
Jan 3, 20250.58000.59000.56000.56000.560015,500
Jan 2, 20250.58000.60000.55000.60000.600063,000
Dec 31, 20240.52000.61000.52000.60000.600072,053
Dec 30, 20240.50000.53000.48000.52000.520047,520
Dec 27, 20240.51000.53000.48000.50000.5000133,879
Dec 24, 20240.52000.52000.52000.52000.52002,000
Dec 23, 20240.55000.55000.53000.53000.530036,025
Dec 20, 20240.56000.57000.51000.53000.5300171,996
Dec 19, 20240.55000.56000.52000.53000.530023,500
Dec 18, 20240.54000.55000.53000.55000.550045,100
Dec 17, 20240.55000.55000.50000.52000.5200260,500
Dec 16, 20240.54000.56000.53000.56000.5600138,000
Dec 13, 20240.60000.60000.53000.56000.5600184,500
Dec 12, 20240.63000.64000.59000.60000.6000206,197
Dec 11, 20240.62000.63000.57000.63000.6300138,199
Dec 10, 20240.58000.67000.56000.63000.6300257,010
Dec 9, 20240.56000.59000.56000.56000.5600260,500
Dec 6, 20240.59000.61000.56000.56000.5600175,922
Dec 5, 20240.53000.60000.53000.59000.5900561,650
Dec 4, 20240.55000.55000.50000.53000.5300182,615
Dec 3, 20240.54000.54000.51000.52000.520021,500
Dec 2, 20240.54000.55000.53000.54000.540063,055
Nov 29, 20240.53000.54000.51000.51000.510049,000
Nov 28, 20240.55000.55000.54000.54000.540057,000
Nov 27, 20240.56000.56500.52000.52000.5200203,000
Nov 26, 20240.51000.57000.47000.57000.5700339,800
Nov 25, 20240.57000.59000.50000.50000.5000220,502
Nov 22, 20240.58000.60000.57000.57000.5700189,000
Nov 21, 20240.54000.58000.51000.57000.5700400,400
Nov 20, 20240.54000.55000.50000.54000.5400138,564
Nov 19, 20240.55000.56000.55000.55000.550070,700
Nov 18, 20240.57000.57000.55000.56000.560056,535
Nov 15, 20240.55000.57000.54000.56000.5600182,669
Nov 14, 20240.56000.59000.55000.57000.570091,750
Nov 13, 20240.56000.58000.54000.56000.5600141,550
Nov 12, 20240.56000.58000.54000.57000.5700109,936
Nov 11, 20240.60000.60000.56000.56000.560031,000
Nov 8, 20240.60000.62000.58000.60000.600042,050
Nov 7, 20240.61000.61000.55000.60000.6000298,600
Nov 6, 20240.64000.64000.60000.60000.600091,572
Nov 5, 20240.62000.68000.62000.63000.6300215,700
Nov 4, 20240.63000.63000.57000.63000.6300220,205
Nov 1, 20240.64000.64000.62000.64000.640023,600
Oct 31, 20240.65000.65000.62000.64000.6400129,445
Oct 30, 20240.64000.66000.60000.66000.6600366,073
Oct 29, 20240.65000.66000.63000.65000.6500141,169
Oct 28, 20240.69000.69500.65000.66000.6600323,550
Oct 25, 20240.67000.68000.66000.68000.6800126,300
Oct 24, 20240.70000.70000.66000.67000.6700220,500
Oct 23, 20240.68000.70000.67000.70000.700046,763
Oct 22, 20240.69000.70000.67000.70000.700027,020
Oct 21, 20240.70000.72000.69000.69000.690084,800
Oct 18, 20240.69000.73000.69000.72000.7200209,720
Oct 17, 20240.71000.71000.69000.71000.7100151,000
Oct 16, 20240.68000.74000.66000.74000.7400268,987
Oct 15, 20240.72000.72000.68000.68000.680046,814
Oct 11, 20240.70000.70000.69000.70000.700086,000
Oct 10, 20240.71000.71000.69000.69000.690074,629
Oct 9, 20240.69000.72000.69000.70000.7000263,745
Oct 8, 20240.73000.73000.69000.70000.7000188,432
Oct 7, 20240.74000.75000.71000.72000.720080,320
Oct 4, 20240.73000.75000.69000.75000.7500134,500
Oct 3, 20240.74000.75000.70000.72000.7200258,300
Oct 2, 20240.72000.74000.72000.73000.7300125,929
Oct 1, 20240.78000.78000.71000.71000.7100383,630
Sep 30, 20240.76000.79000.75000.78000.7800521,050
Sep 27, 20240.73000.74000.72000.74000.7400265,400
Sep 26, 20240.71000.75000.71000.72000.7200458,966
Sep 25, 20240.70000.70000.68000.70000.7000205,624
Sep 24, 20240.71000.71000.67000.70000.7000315,858
Sep 23, 20240.74000.74000.69000.69000.6900157,100
Sep 20, 20240.73000.75000.68000.73000.7300770,482
Sep 19, 20240.73000.75000.71000.72000.7200558,130
Sep 18, 20240.73000.75000.70000.74000.740098,500
Sep 17, 20240.75000.75000.72000.72000.720063,912
Sep 16, 20240.77000.77000.74000.75000.7500115,000
Sep 13, 20240.77000.77000.74000.76000.7600223,637
Sep 12, 20240.76000.76000.74000.74000.7400115,796
Sep 11, 20240.78000.79000.75000.77000.7700289,600
Sep 10, 20240.77000.79000.76000.79000.7900100,069
Sep 9, 20240.79000.79000.75000.76000.7600140,345
Sep 6, 20240.80000.80000.75000.79000.7900142,550
Sep 5, 20240.82000.82000.77000.80000.8000200,537
Sep 4, 20240.84000.84000.80000.80000.8000122,920
Sep 3, 20240.85000.85000.83000.84000.8400335,015
Aug 30, 20240.85000.85000.79000.84000.8400330,858
Aug 29, 20240.84000.85000.81000.82000.8200399,285
Aug 28, 20240.81000.81000.77000.80000.8000275,953
Aug 27, 20240.77000.83000.77000.81000.8100325,257
Aug 26, 20240.78000.80000.76000.78000.7800192,494
Aug 23, 20240.80000.81000.76000.78000.7800499,097
Aug 22, 20240.76000.79000.76000.79000.7900203,928
Aug 21, 20240.82000.82000.75000.75000.7500231,799
Aug 20, 20240.85000.85000.76000.81000.8100353,673
Aug 19, 20240.89000.89000.84000.85000.8500220,096
Aug 16, 20240.89000.90000.84000.87000.8700216,823
Aug 15, 20240.90000.93000.88000.90000.9000730,117
Aug 14, 20240.79000.89000.76000.89000.89001,229,437
Aug 13, 20240.70000.78000.69000.77000.7700399,999
Aug 12, 20240.70000.71000.68000.70000.7000139,900
Aug 9, 20240.71000.72000.69000.69000.690080,555
Aug 8, 20240.68000.74000.68000.74000.7400223,965
Aug 7, 20240.70000.71000.68000.69000.6900201,866
Aug 6, 20240.67000.71000.66000.69000.6900201,017
Aug 2, 20240.77000.78000.72000.73000.7300270,037
Aug 1, 20240.75000.80000.75000.75000.7500335,893
Jul 31, 20240.71000.77000.70000.75000.7500438,700
Jul 30, 20240.73000.76000.68000.71000.7100710,488
Jul 29, 20240.80000.80000.72000.74000.7400361,649
Jul 26, 20240.84000.84000.77000.77000.7700193,400
Jul 25, 20240.84000.87000.79000.85000.8500317,363
Jul 24, 20240.81000.86000.77000.84000.8400427,826
Jul 23, 20240.86000.86000.77000.83000.8300435,105
Jul 22, 20240.93000.93000.84000.87000.8700191,064
Jul 19, 20240.90000.95000.90000.95000.9500182,500
Jul 18, 20240.98000.98000.88000.89000.8900105,457
Jul 17, 20240.96001.00000.91000.98000.9800687,704
Jul 16, 20240.92000.99000.92000.96000.9600450,100
Jul 15, 20241.04001.05000.93000.94000.9400260,115
Jul 12, 20241.07001.07001.02001.06001.0600209,499
Jul 11, 20241.06001.11001.04001.07001.0700508,388
Jul 10, 20240.99001.07000.97001.06001.06001,066,987
Jul 9, 20241.00001.01000.91000.99000.9900549,031
Jul 8, 20240.93001.00000.86000.99000.9900595,092
Jul 5, 20240.95000.97000.91000.91000.9100509,528
Jul 4, 20240.90000.93000.88000.93000.9300285,105
Jul 3, 20240.83000.91000.80000.89000.8900846,970
Jul 2, 20240.73000.84000.73000.83000.8300576,869
Jun 28, 20240.71000.74000.70000.74000.7400487,126
Jun 27, 20240.69000.74000.69000.70000.7000655,900
Jun 26, 20240.65000.76000.65000.70000.7000965,282
Jun 25, 20240.58000.63000.55000.60000.6000299,500
Jun 24, 20240.63000.63000.58000.58000.5800313,630
Jun 21, 20240.40000.64000.40000.63000.63001,462,010
Jun 20, 20240.38000.40000.37500.40000.400035,475
Jun 19, 20240.38000.38000.38000.38000.38001,500
Jun 18, 20240.36500.37000.36000.37000.370086,500
Jun 17, 20240.38000.39000.35500.36000.3600110,505
Jun 14, 20240.40000.40000.37000.37000.370084,395
Jun 13, 20240.40000.40000.39500.39500.395058,500

Related Tickers