ATI Airtest Technologies Inc. (AAT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 02:10PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,030
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	155,000
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,300
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,030
Apr 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	45,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,050
Apr 03, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	228,300
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,050
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,001
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,400
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,010
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	96,510
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,010
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,075
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,000
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,010
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,010
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	392,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	189,250
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,514
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,010
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,008
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0600	0.0600	0.0250	0.0250	0.0250	15,020
Feb 01, 2024	1:5 Stock Split
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	420,840
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	230,220
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Jan 26, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Jan 25, 2024	0.0250	0.0375	0.0250	0.0375	0.0375	319,600
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Jan 22, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Jan 19, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Jan 18, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Jan 17, 2024	0.0250	0.0375	0.0250	0.0375	0.0375	542,400
Jan 16, 2024	0.0500	0.0500	0.0375	0.0375	0.0375	4,600
Jan 15, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	200
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	600
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,200
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0500	0.0500	0.0250	0.0250	0.0250	2,600
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,200
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,400
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,800
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	27,625
Nov 30, 2023	0.0500	0.0500	0.0250	0.0250	0.0250	103,600
Nov 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	200
Nov 27, 2023	0.0250	0.0500	0.0250	0.0500	0.0500	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD86,953.02-316.60(-0.36%)

ATI Airtest Technologies Inc. (AAT.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
86,953.02
-316.60(-0.36%)