ART.V - ARHT Media Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.16000.16000.14500.14500.145088,115
May 26, 20230.14000.16000.14000.16000.1600177,300
May 25, 20230.14000.14000.14000.14000.1400203,400
May 24, 20230.14000.17000.14000.16000.1600386,900
May 23, 20230.17000.17000.14000.14000.1400125,000
May 19, 20230.16000.17000.16000.17000.170061,500
May 18, 20230.19000.19000.19000.19000.190025,000
May 17, 20230.16000.19000.16000.19000.190091,500
May 16, 20230.16000.16000.16000.16000.160040,500
May 15, 20230.16000.17000.16000.17000.17006,300
May 12, 20230.17000.18000.17000.18000.180017,000
May 11, 20230.17000.17000.17000.17000.170033,100
May 10, 20230.17000.17000.17000.17000.1700-
May 09, 20230.17000.17000.17000.17000.17004,900
May 08, 20230.18000.18000.18000.18000.18005,000
May 05, 20230.18000.18000.17000.18000.180052,200
May 04, 20230.19000.19000.17000.18000.1800119,400
May 03, 20230.19000.19000.19000.19000.1900-
May 02, 20230.19000.19000.19000.19000.19007,500
May 01, 20230.18000.19000.18000.19000.190022,700
Apr 28, 20230.18000.18000.18000.18000.180029,000
Apr 27, 20230.18000.18000.18000.18000.18003,900
Apr 26, 20230.19000.19000.19000.19000.190030,000
Apr 25, 20230.20000.20000.19000.19000.1900116,100
Apr 24, 20230.20000.20000.19000.19000.1900112,600
Apr 21, 20230.19000.20000.19000.20000.200040,300
Apr 20, 20230.20000.20000.19000.20000.200054,800
Apr 19, 20230.20000.20000.20000.20000.2000-
Apr 18, 20230.19000.20000.19000.20000.200028,500
Apr 17, 20230.18000.21000.18000.20000.2000134,600
Apr 14, 20230.18000.18000.18000.18000.180072,000
Apr 13, 20230.18000.18000.18000.18000.18007,200
Apr 12, 20230.19000.20000.19000.20000.2000287,000
Apr 11, 20230.19000.20000.19000.20000.2000288,600
Apr 10, 20230.18000.19000.18000.19000.1900106,600
Apr 06, 20230.16000.18000.16000.18000.1800232,700
Apr 05, 20230.15000.15000.15000.15000.1500-
Apr 04, 20230.15000.15000.15000.15000.1500700
Apr 03, 20230.14000.15000.14000.15000.15003,000
Mar 31, 20230.15000.16000.15000.15000.1500137,400
Mar 30, 20230.15000.16000.15000.16000.160057,500
Mar 29, 20230.15000.16000.15000.16000.1600198,400
Mar 28, 20230.15000.16000.15000.16000.160011,500
Mar 27, 20230.16000.16000.16000.16000.160055,000
Mar 24, 20230.16000.16000.16000.16000.1600105,500
Mar 23, 20230.16000.16000.16000.16000.160021,500
Mar 22, 20230.16000.16000.16000.16000.16001,000
Mar 21, 20230.16000.16000.16000.16000.16005,200
Mar 20, 20230.16000.16000.16000.16000.160012,000
Mar 17, 20230.16000.16000.16000.16000.16003,000
Mar 16, 20230.17000.17000.17000.17000.17008,000
Mar 15, 20230.16000.16000.16000.16000.1600132,000
Mar 14, 20230.16000.17000.16000.17000.170023,500
Mar 13, 20230.17000.17000.16000.16000.1600186,700
Mar 10, 20230.18000.18000.18000.18000.1800176,000
Mar 09, 20230.18000.19000.18000.18000.1800181,800
Mar 08, 20230.19000.19000.19000.19000.190025,400
Mar 07, 20230.18000.18000.18000.18000.1800105,500
Mar 06, 20230.18000.19000.18000.18000.180047,500
Mar 03, 20230.18000.18000.18000.18000.18005,500
Mar 02, 20230.19000.19000.19000.19000.190014,000
Mar 01, 20230.19000.20000.19000.19000.190088,900
Feb 28, 20230.20000.20000.19000.20000.200020,500
Feb 27, 20230.20000.20000.19000.19000.190043,000
Feb 24, 20230.20000.20000.19000.19000.190081,600
Feb 23, 20230.20000.21000.20000.21000.2100194,500
Feb 22, 20230.19000.21000.19000.21000.2100136,900
Feb 21, 20230.18000.18000.18000.18000.180022,200
Feb 17, 20230.18000.18000.18000.18000.18003,000
Feb 16, 20230.17000.18000.17000.18000.1800141,700
Feb 15, 20230.17000.17000.17000.17000.17005,000
Feb 14, 20230.17000.17000.17000.17000.1700-
Feb 13, 20230.17000.17000.17000.17000.1700125,400
Feb 10, 20230.17000.18000.17000.18000.180074,800
Feb 09, 20230.18000.18000.18000.18000.1800127,400
Feb 08, 20230.18000.18000.18000.18000.180068,000
Feb 07, 20230.18000.18000.18000.18000.18006,000
Feb 06, 20230.18000.18000.17000.18000.1800101,500
Feb 03, 20230.17000.18000.17000.18000.180030,500
Feb 02, 20230.17000.18000.17000.17000.1700180,000
Feb 01, 20230.17000.17000.17000.17000.170039,600
Jan 31, 20230.18000.18000.17000.18000.180048,000
Jan 30, 20230.17000.18000.17000.18000.1800252,400
Jan 27, 20230.17000.18000.16000.18000.1800124,000
Jan 26, 20230.18000.18000.17000.17000.1700101,200
Jan 25, 20230.18000.18000.18000.18000.180045,000
Jan 24, 20230.18000.18000.18000.18000.180018,100
Jan 23, 20230.20000.20000.18000.18000.1800201,700
Jan 20, 20230.21000.21000.21000.21000.210040,500
Jan 19, 20230.21000.21000.20000.21000.210089,300
Jan 18, 20230.21000.21000.21000.21000.21008,300
Jan 17, 20230.20000.21000.20000.21000.2100231,800
Jan 16, 20230.19000.20000.19000.20000.20008,100
Jan 13, 20230.20000.20000.19000.20000.2000118,600
Jan 12, 20230.19000.20000.19000.20000.2000132,600
Jan 11, 20230.18000.19000.18000.18000.180026,200
Jan 10, 20230.18000.18000.18000.18000.180024,100
Jan 09, 20230.18000.19000.18000.18000.180047,200
Jan 06, 20230.18000.19000.18000.19000.190049,400
Jan 05, 20230.16000.18000.16000.18000.180062,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...