Armada Mercantile Ltd. (ARM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4350

0.0000

(0.00%)

At close: 11:05AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 30, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 29, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 26, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 25, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 23, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 22, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 18, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 17, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	520
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 11, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 10, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 09, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 08, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 05, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 04, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 03, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 02, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 01, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 28, 2024	0.3750	0.3750	0.3550	0.3550	0.3550	1,500
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Mar 22, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 21, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 20, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 19, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 18, 2024	0.4600	0.4950	0.4600	0.4950	0.4950	2,000
Mar 15, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 13, 2024	0.3400	0.4150	0.3400	0.4150	0.4150	3,000
Mar 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 04, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	550
Feb 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 13, 2024	0.4300	0.4500	0.3600	0.3600	0.3600	5,521
Feb 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 09, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 08, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,600
Feb 07, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 06, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 05, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 02, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	1,000
Feb 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	9,500
Jan 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 12, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	16,075
Jan 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 09, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 08, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 05, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 04, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 03, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 29, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 28, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 27, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
Dec 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 20, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 19, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 18, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 15, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 14, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 12, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Dec 11, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	1,500
Dec 08, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 07, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD78,938.62-2,923.96(-3.57%)

Armada Mercantile Ltd. (ARM.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
78,938.62
-2,923.96(-3.57%)