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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 71,500 |
Jun 12, 2025 | 0.3950 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 43,307 |
Jun 11, 2025 | 0.3650 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 67,000 |
Jun 10, 2025 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 66,500 |
Jun 9, 2025 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 120,604 |
Jun 6, 2025 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 43,500 |
Jun 5, 2025 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 32,550 |
Jun 4, 2025 | 0.3800 | 0.3950 | 0.3650 | 0.3750 | 0.3750 | 85,741 |
Jun 3, 2025 | 0.4050 | 0.4100 | 0.3800 | 0.3850 | 0.3850 | 10,500 |
Jun 2, 2025 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 17,510 |
May 30, 2025 | 0.3950 | 0.4050 | 0.3500 | 0.3900 | 0.3900 | 346,500 |
May 29, 2025 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 247,056 |
May 28, 2025 | 0.4150 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 63,020 |
May 27, 2025 | 0.4600 | 0.4650 | 0.4250 | 0.4350 | 0.4350 | 54,500 |
May 26, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 48,000 |
May 23, 2025 | 0.4150 | 0.4600 | 0.4000 | 0.4550 | 0.4550 | 157,755 |
May 22, 2025 | 0.4650 | 0.4650 | 0.4000 | 0.4100 | 0.4100 | 118,803 |
May 21, 2025 | 0.4550 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 64,850 |
May 20, 2025 | 0.4750 | 0.5200 | 0.4450 | 0.4450 | 0.4450 | 436,707 |
May 16, 2025 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 69,000 |
May 15, 2025 | 0.4500 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 123,760 |
May 14, 2025 | 0.4500 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 114,200 |
May 13, 2025 | 0.3900 | 0.4450 | 0.3900 | 0.4450 | 0.4450 | 176,857 |
May 12, 2025 | 0.3700 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 33,520 |
May 9, 2025 | 0.3800 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 47,500 |
May 8, 2025 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 208,793 |
May 7, 2025 | 0.3450 | 0.3850 | 0.3450 | 0.3850 | 0.3850 | 97,000 |
May 6, 2025 | 0.3800 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 112,000 |
May 5, 2025 | 0.3700 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 29,000 |
May 2, 2025 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 44,500 |
May 1, 2025 | 0.3600 | 0.3750 | 0.3400 | 0.3600 | 0.3600 | 627,566 |
Apr 30, 2025 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 64,000 |
Apr 29, 2025 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 81,500 |
Apr 28, 2025 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 105,070 |
Apr 25, 2025 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 26,500 |
Apr 24, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,000 |
Apr 23, 2025 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 72,187 |
Apr 22, 2025 | 0.3800 | 0.3950 | 0.3600 | 0.3950 | 0.3950 | 81,000 |
Apr 21, 2025 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 13,055 |
Apr 17, 2025 | 0.3700 | 0.4300 | 0.3600 | 0.4000 | 0.4000 | 173,000 |
Apr 16, 2025 | 0.3700 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 145,578 |
Apr 15, 2025 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 180,500 |
Apr 14, 2025 | 0.3950 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 149,175 |
Apr 11, 2025 | 0.4200 | 0.4250 | 0.3900 | 0.4050 | 0.4050 | 99,923 |
Apr 10, 2025 | 0.4350 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 117,600 |
Apr 9, 2025 | 0.4200 | 0.4400 | 0.3800 | 0.4350 | 0.4350 | 140,350 |
Apr 8, 2025 | 0.3950 | 0.4400 | 0.3800 | 0.4150 | 0.4150 | 305,882 |
Apr 7, 2025 | 0.4200 | 0.4200 | 0.3750 | 0.3950 | 0.3950 | 164,100 |
Apr 4, 2025 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 37,500 |
Apr 3, 2025 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 122,633 |
Apr 2, 2025 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 128,117 |
Apr 1, 2025 | 0.4500 | 0.4950 | 0.4450 | 0.4800 | 0.4800 | 256,900 |
Mar 31, 2025 | 0.4500 | 0.4750 | 0.4300 | 0.4300 | 0.4300 | 46,189 |
Mar 28, 2025 | 0.4650 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 52,400 |
Mar 27, 2025 | 0.4500 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 118,049 |
Mar 26, 2025 | 0.4250 | 0.4450 | 0.4050 | 0.4250 | 0.4250 | 235,900 |
Mar 25, 2025 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 135,000 |
Mar 24, 2025 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 14,992 |
Mar 21, 2025 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 78,500 |
Mar 20, 2025 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 84,089 |
Mar 19, 2025 | 0.4550 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 81,700 |
Mar 18, 2025 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,025 |
Mar 17, 2025 | 0.4400 | 0.4750 | 0.4400 | 0.4750 | 0.4750 | 111,111 |
Mar 14, 2025 | 0.4750 | 0.4750 | 0.4400 | 0.4400 | 0.4400 | 139,000 |
Mar 13, 2025 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 154,520 |
Mar 12, 2025 | 0.4650 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 91,075 |
Mar 11, 2025 | 0.4400 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 28,500 |
Mar 10, 2025 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 47,000 |
Mar 7, 2025 | 0.4400 | 0.5000 | 0.4350 | 0.5000 | 0.5000 | 187,030 |
Mar 6, 2025 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 24,676 |
Mar 5, 2025 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 139,039 |
Mar 4, 2025 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 121,460 |
Mar 3, 2025 | 0.4800 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 54,000 |
Feb 28, 2025 | 0.5000 | 0.5000 | 0.4500 | 0.4650 | 0.4650 | 344,500 |
Feb 27, 2025 | 0.5400 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 197,680 |
Feb 26, 2025 | 0.5400 | 0.5400 | 0.4950 | 0.5300 | 0.5300 | 181,850 |
Feb 25, 2025 | 0.5400 | 0.6000 | 0.5200 | 0.5300 | 0.5300 | 435,500 |
Feb 24, 2025 | 0.5500 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 218,213 |
Feb 21, 2025 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 29,800 |
Feb 20, 2025 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 133,000 |
Feb 19, 2025 | 0.5800 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 300,290 |
Feb 18, 2025 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 231,692 |
Feb 14, 2025 | 0.5900 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 301,842 |
Feb 13, 2025 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 268,116 |
Feb 12, 2025 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 406,521 |
Feb 11, 2025 | 0.5900 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 89,312 |
Feb 10, 2025 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 170,150 |
Feb 7, 2025 | 0.6200 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 188,533 |
Feb 6, 2025 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 52,270 |
Feb 5, 2025 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 129,000 |
Feb 4, 2025 | 0.5500 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 230,792 |
Feb 3, 2025 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 191,700 |
Jan 31, 2025 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 143,838 |
Jan 30, 2025 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 191,865 |
Jan 29, 2025 | 0.6300 | 0.6300 | 0.5300 | 0.5900 | 0.5900 | 398,313 |
Jan 28, 2025 | 0.6700 | 0.6700 | 0.5900 | 0.6000 | 0.6000 | 343,959 |
Jan 27, 2025 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 218,024 |
Jan 24, 2025 | 0.7300 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 480,246 |
Jan 23, 2025 | 0.7000 | 0.7600 | 0.6700 | 0.7600 | 0.7600 | 455,366 |
Jan 22, 2025 | 0.6700 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 465,375 |
Jan 21, 2025 | 0.6300 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 141,230 |
Jan 20, 2025 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 57,000 |
Jan 17, 2025 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 75,200 |
Jan 16, 2025 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 46,250 |
Jan 15, 2025 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 34,965 |
Jan 14, 2025 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 98,992 |
Jan 13, 2025 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 49,902 |
Jan 10, 2025 | 0.5800 | 0.6900 | 0.5600 | 0.6800 | 0.6800 | 239,900 |
Jan 9, 2025 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 77,500 |
Jan 8, 2025 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 22,500 |
Jan 7, 2025 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 14,000 |
Jan 6, 2025 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 35,110 |
Jan 3, 2025 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 15,500 |
Jan 2, 2025 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 63,000 |
Dec 31, 2024 | 0.5200 | 0.6100 | 0.5200 | 0.6000 | 0.6000 | 72,053 |
Dec 30, 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 47,520 |
Dec 27, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 133,879 |
Dec 24, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
Dec 23, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 36,025 |
Dec 20, 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 171,996 |
Dec 19, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 23,500 |
Dec 18, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 45,100 |
Dec 17, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 260,500 |
Dec 16, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 138,000 |
Dec 13, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 184,500 |
Dec 12, 2024 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 206,197 |
Dec 11, 2024 | 0.6200 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 138,199 |
Dec 10, 2024 | 0.5800 | 0.6700 | 0.5600 | 0.6300 | 0.6300 | 257,010 |
Dec 9, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 260,500 |
Dec 6, 2024 | 0.5900 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 175,922 |
Dec 5, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.5900 | 0.5900 | 561,650 |
Dec 4, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 182,615 |
Dec 3, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 21,500 |
Dec 2, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 63,055 |
Nov 29, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 49,000 |
Nov 28, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 57,000 |
Nov 27, 2024 | 0.5600 | 0.5650 | 0.5200 | 0.5200 | 0.5200 | 203,000 |
Nov 26, 2024 | 0.5100 | 0.5700 | 0.4700 | 0.5700 | 0.5700 | 339,800 |
Nov 25, 2024 | 0.5700 | 0.5900 | 0.5000 | 0.5000 | 0.5000 | 220,502 |
Nov 22, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 189,000 |
Nov 21, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 400,400 |
Nov 20, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 138,564 |
Nov 19, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 70,700 |
Nov 18, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 56,535 |
Nov 15, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 182,669 |
Nov 14, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 91,750 |
Nov 13, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 141,550 |
Nov 12, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 109,936 |
Nov 11, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 31,000 |
Nov 8, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 42,050 |
Nov 7, 2024 | 0.6100 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 298,600 |
Nov 6, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 91,572 |
Nov 5, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 215,700 |
Nov 4, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 220,205 |
Nov 1, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 23,600 |
Oct 31, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 129,445 |
Oct 30, 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 366,073 |
Oct 29, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 141,169 |
Oct 28, 2024 | 0.6900 | 0.6950 | 0.6500 | 0.6600 | 0.6600 | 323,550 |
Oct 25, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 126,300 |
Oct 24, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 220,500 |
Oct 23, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 46,763 |
Oct 22, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 27,020 |
Oct 21, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 84,800 |
Oct 18, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 209,720 |
Oct 17, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 151,000 |
Oct 16, 2024 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 268,987 |
Oct 15, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 46,814 |
Oct 11, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 86,000 |
Oct 10, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 74,629 |
Oct 9, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 263,745 |
Oct 8, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 188,432 |
Oct 7, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 80,320 |
Oct 4, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 134,500 |
Oct 3, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 258,300 |
Oct 2, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 125,929 |
Oct 1, 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 383,630 |
Sep 30, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 521,050 |
Sep 27, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 265,400 |
Sep 26, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 458,966 |
Sep 25, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 205,624 |
Sep 24, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 315,858 |
Sep 23, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 157,100 |
Sep 20, 2024 | 0.7300 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 770,482 |
Sep 19, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 558,130 |
Sep 18, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 98,500 |
Sep 17, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 63,912 |
Sep 16, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 115,000 |
Sep 13, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 223,637 |
Sep 12, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 115,796 |
Sep 11, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 289,600 |
Sep 10, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 100,069 |
Sep 9, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 140,345 |
Sep 6, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 142,550 |
Sep 5, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 200,537 |
Sep 4, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 122,920 |
Sep 3, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 335,015 |
Aug 30, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 330,858 |
Aug 29, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 399,285 |
Aug 28, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 275,953 |
Aug 27, 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 325,257 |
Aug 26, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 192,494 |
Aug 23, 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 499,097 |
Aug 22, 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 203,928 |
Aug 21, 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 231,799 |
Aug 20, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 353,673 |
Aug 19, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 220,096 |
Aug 16, 2024 | 0.8900 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 216,823 |
Aug 15, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 730,117 |
Aug 14, 2024 | 0.7900 | 0.8900 | 0.7600 | 0.8900 | 0.8900 | 1,229,437 |
Aug 13, 2024 | 0.7000 | 0.7800 | 0.6900 | 0.7700 | 0.7700 | 399,999 |
Aug 12, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 139,900 |
Aug 9, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 80,555 |
Aug 8, 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 223,965 |
Aug 7, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 201,866 |
Aug 6, 2024 | 0.6700 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 201,017 |
Aug 2, 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 270,037 |
Aug 1, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 335,893 |
Jul 31, 2024 | 0.7100 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 438,700 |
Jul 30, 2024 | 0.7300 | 0.7600 | 0.6800 | 0.7100 | 0.7100 | 710,488 |
Jul 29, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 361,649 |
Jul 26, 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 193,400 |
Jul 25, 2024 | 0.8400 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 317,363 |
Jul 24, 2024 | 0.8100 | 0.8600 | 0.7700 | 0.8400 | 0.8400 | 427,826 |
Jul 23, 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8300 | 0.8300 | 435,105 |
Jul 22, 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8700 | 0.8700 | 191,064 |
Jul 19, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 182,500 |
Jul 18, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 105,457 |
Jul 17, 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 687,704 |
Jul 16, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 450,100 |
Jul 15, 2024 | 1.0400 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 260,115 |
Jul 12, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 209,499 |
Jul 11, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 508,388 |
Jul 10, 2024 | 0.9900 | 1.0700 | 0.9700 | 1.0600 | 1.0600 | 1,066,987 |
Jul 9, 2024 | 1.0000 | 1.0100 | 0.9100 | 0.9900 | 0.9900 | 549,031 |
Jul 8, 2024 | 0.9300 | 1.0000 | 0.8600 | 0.9900 | 0.9900 | 595,092 |
Jul 5, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 509,528 |
Jul 4, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 285,105 |
Jul 3, 2024 | 0.8300 | 0.9100 | 0.8000 | 0.8900 | 0.8900 | 846,970 |
Jul 2, 2024 | 0.7300 | 0.8400 | 0.7300 | 0.8300 | 0.8300 | 576,869 |
Jun 28, 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 487,126 |
Jun 27, 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 655,900 |
Jun 26, 2024 | 0.6500 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 965,282 |
Jun 25, 2024 | 0.5800 | 0.6300 | 0.5500 | 0.6000 | 0.6000 | 299,500 |
Jun 24, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 313,630 |
Jun 21, 2024 | 0.4000 | 0.6400 | 0.4000 | 0.6300 | 0.6300 | 1,462,010 |
Jun 20, 2024 | 0.3800 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 35,475 |
Jun 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 |
Jun 18, 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 86,500 |
Jun 17, 2024 | 0.3800 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 110,505 |
Jun 14, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 84,395 |
Jun 13, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 58,500 |
Related Tickers
ADK.V DIAGNOS Inc.
0.2000
+8.11%
NOUV Nouveau Life Pharmaceuticals, Inc.
0.0001
0.00%
BNVIF Binovi Technologies Corp.
0.0001
0.00%
AIML.CN AI/ML Innovations Inc.
0.0850
0.00%
NARA.CN Pangenomic Health Inc.
0.8100
+6.58%
ALGO.NE Light AI Inc.
0.3350
+1.52%
NURS.V Hydreight Technologies Inc.
1.8200
-3.19%
KSI.TO kneat.com, inc.
6.62
+0.30%
VHI.TO Vitalhub Corp.
11.00
-1.96%
LGMK LogicMark, Inc.
0.0040
0.00%