Canada Markets closed

ATI Airtest Technologies Inc. (AAT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 2:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20210.06000.06000.06000.06000.0600-
Jul. 23, 20210.06000.06000.06000.06000.0600-
Jul. 22, 20210.06000.06000.06000.06000.060069,004
Jul. 21, 20210.06500.06500.06500.06500.0650-
Jul. 20, 20210.06500.06500.06500.06500.0650-
Jul. 19, 20210.06500.06500.06500.06500.0650-
Jul. 16, 20210.06500.06500.06500.06500.065023,667
Jul. 15, 20210.06000.06000.06000.06000.06001,900
Jul. 14, 20210.06000.06000.06000.06000.06002,000
Jul. 13, 20210.07500.07500.07500.07500.07506,107
Jul. 12, 20210.07500.07500.07000.07000.07005,000
Jul. 09, 20210.07500.07500.07000.07000.07009,500
Jul. 08, 20210.06500.07000.06500.07000.0700107,000
Jul. 07, 20210.06500.06500.06500.06500.065028,100
Jul. 06, 20210.06500.06500.06500.06500.0650-
Jul. 05, 20210.06500.06500.06500.06500.06501,000
Jul. 02, 20210.06500.06500.06500.06500.0650-
Jun. 30, 20210.06500.06500.06500.06500.0650-
Jun. 29, 20210.06500.06500.06500.06500.06502,361
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.06000.06000.06000.06000.060015,000
Jun. 18, 20210.06500.06500.06500.06500.065023,000
Jun. 17, 20210.07500.07500.07500.07500.0750-
Jun. 16, 20210.07500.07500.07500.07500.07502,500
Jun. 15, 20210.07000.07000.06500.06500.065017,000
Jun. 14, 20210.07000.07000.07000.07000.070061,200
Jun. 11, 20210.07000.07000.07000.07000.070035,591
Jun. 10, 20210.07000.07000.07000.07000.0700-
Jun. 09, 20210.07000.07000.07000.07000.070026,110
Jun. 08, 20210.06000.06500.06000.06500.0650111,000
Jun. 07, 20210.08000.08000.06500.06500.0650193,125
Jun. 04, 20210.07500.07500.07500.07500.07502,000
Jun. 03, 20210.08000.08000.08000.08000.08007,486
Jun. 02, 20210.08000.08000.07500.07500.075086,433
Jun. 01, 20210.09000.09000.09000.09000.090045,000
May 31, 20210.09000.09000.09000.09000.09006,000
May 28, 20210.08000.08500.07500.08500.085041,000
May 27, 20210.08000.08000.08000.08000.080048,300
May 26, 20210.08000.08500.08000.08500.0850120,000
May 25, 20210.08000.08000.08000.08000.080017,000
May 21, 20210.09000.09000.09000.09000.0900-
May 20, 20210.09000.09000.09000.09000.09009,000
May 19, 20210.09500.09500.08500.09000.090036,000
May 18, 20210.09500.09500.09500.09500.095030,000
May 17, 20210.08500.08500.08500.08500.085020,500
May 14, 20210.08500.08500.08500.08500.085012,000
May 13, 20210.08000.08000.08000.08000.0800-
May 12, 20210.08000.08000.08000.08000.0800-
May 11, 20210.08500.08500.08000.08000.080046,985
May 10, 20210.09500.09500.09500.09500.09501,825
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...