ATMO.CN - Atmofizer Technologies Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.12500.12500.12500.12500.12503,650
Jun 07, 20230.13000.13000.13000.13000.1300-
Jun 06, 20230.13000.13000.13000.13000.1300-
Jun 05, 20230.13000.13000.13000.13000.1300-
Jun 02, 20230.13000.13000.13000.13000.1300-
Jun 01, 20230.13000.13000.13000.13000.1300-
May 31, 20230.13000.13000.13000.13000.1300-
May 30, 20230.10500.13000.10500.13000.130021,130
May 29, 20230.10000.10000.10000.10000.10002,008
May 26, 20230.10000.10000.09000.10000.100062,587
May 25, 20230.10000.10000.10000.10000.100034,000
May 24, 20230.12000.12000.12000.12000.1200-
May 23, 20230.12000.12000.12000.12000.1200-
May 19, 20230.12000.12000.12000.12000.1200-
May 18, 20230.13500.13500.12000.12000.120015,000
May 17, 20230.13000.13500.10000.10000.10008,718
May 16, 20230.10000.11500.10000.11500.11507,000
May 15, 20230.14000.14000.14000.14000.14001,250
May 12, 20230.14000.14000.14000.14000.1400-
May 11, 20230.14000.14000.14000.14000.1400-
May 10, 20230.14000.14000.14000.14000.14002,500
May 09, 20230.14500.14500.14500.14500.145016,000
May 08, 20230.14000.14000.14000.14000.1400-
May 05, 20230.13000.14000.13000.14000.140040,000
May 04, 20230.12000.13000.11500.11500.115028,299
May 03, 20230.09000.12000.09000.12000.120069,000
May 02, 20230.11500.13000.06000.08500.085085,298
May 01, 20230.11500.11500.11500.11500.1150550
Apr 28, 20230.12000.12000.12000.12000.1200-
Apr 27, 20230.12000.12000.12000.12000.12004,332
Apr 26, 20230.11000.11000.11000.11000.11004,670
Apr 25, 20230.11500.11500.11500.11500.1150-
Apr 24, 20230.11000.11500.11000.11500.11501,000
Apr 21, 20230.10500.10500.10500.10500.1050502
Apr 20, 20230.13000.14000.10000.10000.1000106,600
Apr 19, 20230.10000.10000.10000.10000.1000-
Apr 18, 20230.10000.10000.10000.10000.10001,200
Apr 17, 20230.14000.14000.10000.13500.135051,005
Apr 14, 20230.10500.11000.10500.11000.110015,500
Apr 13, 20230.13500.13500.10000.10000.100056,697
Apr 12, 20230.12500.12500.12500.12500.12503,252
Apr 11, 20230.11500.11500.11500.11500.11501,750
Apr 10, 20230.12000.12000.12000.12000.12001,200
Apr 06, 20230.11500.11500.11500.11500.1150-
Apr 05, 20230.12500.12500.11000.11500.115010,500
Apr 04, 20230.13000.13000.13000.13000.13003,700
Apr 03, 20230.13000.13000.13000.13000.13003,250
Mar 31, 20230.10000.10000.10000.10000.10001,500
Mar 30, 20230.10000.10000.10000.10000.1000-
Mar 29, 20230.14000.14000.10000.10000.100032,500
Mar 28, 20230.11500.11500.11500.11500.1150-
Mar 27, 20230.11500.11500.11500.11500.1150500
Mar 24, 20230.11000.11000.11000.11000.1100643
Mar 23, 20230.11500.11500.11500.11500.1150-
Mar 22, 20230.12000.12000.11500.11500.11501,150
Mar 21, 20230.12000.12000.12000.12000.120015,500
Mar 20, 20230.11500.11500.10000.11000.110057,400
Mar 17, 20230.11500.11500.11500.11500.11501,200
Mar 16, 20230.12000.12000.12000.12000.1200-
Mar 15, 20230.12000.12000.12000.12000.1200-
Mar 14, 20230.10500.12000.10500.12000.12001,800
Mar 13, 20230.12000.12000.12000.12000.120015,100
Mar 10, 20230.11500.13000.11500.11500.115025,000
Mar 09, 20230.13000.13000.10000.10500.105094,966
Mar 08, 20230.16000.16000.16000.16000.1600-
Mar 07, 20230.16000.16000.16000.16000.1600-
Mar 06, 20230.16000.16000.13000.16000.160082,982
Mar 03, 20230.14500.14500.14500.14500.14501,310
Mar 02, 20230.16500.16500.16500.16500.165029,000
Mar 01, 20230.15500.15500.15500.15500.1550603
Feb 28, 20230.16500.16500.16500.16500.16504,047
Feb 27, 20230.15500.15500.11000.11500.115011,750
Feb 24, 20230.15000.16000.15000.16000.160010,625
Feb 23, 20230.15500.16000.12500.15000.150013,000
Feb 22, 20230.16000.16000.16000.16000.1600613
Feb 21, 20230.16000.16000.16000.16000.160011,970
Feb 17, 20230.16500.16500.14000.14000.140010,900
Feb 16, 20230.14500.14500.14500.14500.1450273,000
Feb 15, 20230.15000.15500.15000.15000.150026,586
Feb 14, 20230.16500.16500.16500.16500.1650-
Feb 13, 20230.16500.16500.16500.16500.1650865
Feb 10, 20230.17500.17500.16500.16500.16504,041
Feb 09, 20230.17500.17500.17500.17500.1750-
Feb 08, 20230.17500.17500.17500.17500.1750-
Feb 07, 20230.17500.17500.17500.17500.1750-
Feb 06, 20230.19000.19000.17500.17500.17503,112
Feb 03, 20230.15500.16000.15500.16000.1600551,098
Feb 02, 20230.19000.19000.16000.17000.170025,004
Feb 01, 20230.19000.20000.16000.19500.195061,656
Jan 31, 20230.19000.19000.19000.19000.190028,279
Jan 30, 20230.17000.19000.17000.19000.19004,057
Jan 27, 20230.16500.16500.16500.16500.16501,232
Jan 26, 20230.16500.16500.16500.16500.16502,331
Jan 25, 20230.18000.20000.16500.16500.165021,400
Jan 24, 20230.20000.20000.16500.16500.1650143,600
Jan 23, 20230.20000.20000.17000.17000.170014,910
Jan 20, 20230.20000.20000.18000.20000.200029,369
Jan 19, 20230.16000.20000.16000.20000.2000168,375
Jan 18, 20230.16000.17000.16000.17000.170048,013
Jan 17, 20230.17000.17500.17000.17000.17009,634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...