Canada markets closed

ATI Airtest Technologies Inc. (AAT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0100 (+11.76%)
At close: 12:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.08000.09500.08000.09500.095092,500
May 06, 20210.09500.09500.08500.08500.0850292,000
May 05, 20210.10000.10000.10000.10000.10003,500
May 04, 20210.10000.10000.10000.10000.10002,000
May 03, 20210.11000.11000.10500.10500.1050119,000
Apr. 30, 20210.11000.11000.11000.11000.110060,500
Apr. 29, 20210.11000.11000.11000.11000.110020,000
Apr. 28, 20210.11500.11500.11500.11500.1150650
Apr. 27, 20210.11000.11000.11000.11000.1100-
Apr. 26, 20210.11500.11500.11000.11000.110075,300
Apr. 23, 20210.11000.11000.11000.11000.110013,500
Apr. 22, 20210.10000.10500.10000.10500.105012,909
Apr. 21, 20210.11000.11000.10000.10000.100063,875
Apr. 20, 20210.10500.11500.10000.11000.110057,159
Apr. 19, 20210.10500.10500.10500.10500.105029,950
Apr. 16, 20210.10500.10500.10000.10500.1050167,000
Apr. 15, 20210.09500.10000.09500.10000.100079,500
Apr. 14, 20210.10500.11000.10000.10500.1050172,000
Apr. 13, 20210.10500.13500.09500.10500.1050948,112
Apr. 12, 20210.12000.12000.11000.11000.110082,900
Apr. 09, 20210.12000.12000.11500.12000.120055,650
Apr. 08, 20210.12000.12000.10000.11000.1100402,055
Apr. 07, 20210.14000.14000.11000.12500.1250396,100
Apr. 06, 20210.14000.14500.13500.14000.1400267,025
Apr. 05, 20210.09500.14000.09500.14000.1400224,345
Apr. 01, 20210.12000.12500.07000.08000.0800428,936
Mar. 31, 20210.12000.12000.12000.12000.12007,000
Mar. 30, 20210.12000.12500.11000.12500.125068,087
Mar. 29, 20210.12500.12500.11500.11500.1150104,029
Mar. 26, 20210.12500.12500.12500.12500.12503,000
Mar. 25, 20210.13000.13000.12500.13000.130014,782
Mar. 24, 20210.13000.13000.13000.13000.1300120,600
Mar. 23, 20210.13000.13000.12000.12500.1250108,500
Mar. 22, 20210.14500.14500.12500.13000.1300113,000
Mar. 19, 20210.14500.14500.14500.14500.145015,000
Mar. 18, 20210.14000.16000.14000.14500.1450119,416
Mar. 17, 20210.14500.14500.13500.14000.14007,600
Mar. 16, 20210.15000.15500.14500.14500.145025,272
Mar. 15, 20210.15500.15500.15000.15000.150023,393
Mar. 12, 20210.15500.15500.14000.15000.1500160,651
Mar. 11, 20210.15500.15500.14500.14500.145062,406
Mar. 10, 20210.15000.15500.15000.15500.155032,524
Mar. 09, 20210.15500.16000.14000.15000.1500627,118
Mar. 08, 20210.12500.15500.12500.15500.1550117,510
Mar. 05, 20210.12000.12000.12000.12000.120016,000
Mar. 04, 20210.14500.15000.11500.12000.1200290,850
Mar. 03, 20210.15500.16000.13500.14000.1400105,714
Mar. 02, 20210.15000.18000.15000.16000.1600711,570
Mar. 01, 20210.12500.15000.12000.15000.1500695,298
Feb. 26, 20210.12500.13000.12000.13000.130020,980
Feb. 25, 20210.13000.13000.11000.11000.1100244,420
Feb. 24, 20210.12500.13000.10000.12500.1250187,155
Feb. 23, 20210.12500.12500.10000.11000.1100282,288
Feb. 22, 20210.11000.13000.11000.12500.1250638,272
Feb. 19, 20210.09500.10000.09000.10000.1000164,900
Feb. 18, 20210.10000.10000.09000.09500.095067,166
Feb. 17, 20210.10000.10000.09500.09500.095068,808
Feb. 16, 20210.10000.10500.10000.10000.100049,760
Feb. 12, 20210.10000.10000.10000.10000.100061,885
Feb. 11, 20210.10000.10000.10000.10000.100020,531
Feb. 10, 20210.10000.10500.09500.10500.1050102,550
Feb. 09, 20210.10000.11000.09500.10500.1050333,800
Feb. 08, 20210.10000.10000.09000.09000.0900107,481
Feb. 05, 20210.09500.10000.09500.10000.1000223,700
Feb. 04, 20210.09000.09500.08500.09500.095038,000
Feb. 03, 20210.09500.09500.08500.08500.085044,929
Feb. 02, 20210.09500.10500.09000.09000.0900182,220
Feb. 01, 20210.09500.09500.08500.09000.090067,700
Jan. 29, 20210.09000.09500.09000.09000.0900218,299
Jan. 28, 20210.08000.09000.07500.09000.0900120,105
Jan. 27, 20210.08500.08500.07500.07500.075026,000
Jan. 26, 20210.08500.08500.08500.08500.08502,000
Jan. 25, 20210.08000.08500.08000.08500.085024,020
Jan. 22, 20210.08000.09000.08000.08500.085027,300
Jan. 21, 20210.08500.08500.07500.08000.0800179,299
Jan. 20, 20210.07500.08500.07500.08500.085070,800
Jan. 19, 20210.08000.08000.07500.07500.075091,600
Jan. 18, 20210.08000.08000.08000.08000.08002,000
Jan. 15, 20210.08000.08000.08000.08000.080039,400
Jan. 14, 20210.08000.08000.08000.08000.0800-
Jan. 13, 20210.08500.08500.08000.08000.080082,000
Jan. 12, 20210.07500.08000.07500.08000.0800190,500
Jan. 11, 20210.07000.07500.07000.07500.075077,500
Jan. 08, 20210.08000.08000.07000.07000.070098,950
Jan. 07, 20210.07500.08000.07500.08000.08009,100
Jan. 06, 20210.07500.07500.07000.07000.070013,750
Jan. 05, 20210.07500.07500.07500.07500.075043,203
Jan. 04, 20210.07500.07500.07000.07500.0750119,900
Dec. 31, 20200.07500.08000.07500.08000.080017,039
Dec. 30, 20200.07000.07000.07000.07000.070022,100
Dec. 29, 20200.08500.08500.07500.08000.080054,083
Dec. 24, 20200.07500.07500.07500.07500.0750-
Dec. 23, 20200.08000.08000.07500.07500.0750188,997
Dec. 22, 20200.08500.08500.08000.08000.080041,511
Dec. 21, 20200.10000.10000.08000.08500.085093,200
Dec. 18, 20200.11500.11500.09000.10000.1000351,266
Dec. 17, 20200.11500.12000.11500.11500.115017,000
Dec. 16, 20200.11000.12000.11000.11500.115034,383
Dec. 15, 20200.12000.12000.11000.11500.1150195,500
Dec. 14, 20200.11500.12000.11500.12000.1200386,774
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...