Canada markets close in 6 hours

ATW Tech Inc. (ATW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 2:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 20210.08000.08000.07000.07000.0700169,000
Sep. 17, 20210.08000.08000.08000.08000.0800-
Sep. 16, 20210.08000.08000.08000.08000.0800104,000
Sep. 15, 20210.09000.09000.08000.08000.0800142,000
Sep. 14, 20210.09000.09000.09000.09000.090056,200
Sep. 13, 20210.09000.09000.09000.09000.090061,400
Sep. 10, 20210.09000.09000.09000.09000.0900108,000
Sep. 09, 20210.08000.08000.08000.08000.080035,000
Sep. 08, 20210.08000.08000.08000.08000.0800249,400
Sep. 07, 20210.08000.08000.08000.08000.080040,000
Sep. 03, 20210.08000.08000.08000.08000.080035,100
Sep. 02, 20210.08000.08000.08000.08000.08001,500
Sep. 01, 20210.08000.08000.08000.08000.0800121,200
Aug. 31, 20210.08000.08000.08000.08000.0800148,100
Aug. 30, 20210.08000.08000.08000.08000.0800365,900
Aug. 27, 20210.08000.09000.08000.09000.0900136,800
Aug. 26, 20210.08000.09000.08000.09000.090032,000
Aug. 25, 20210.09000.09000.08000.08000.0800138,000
Aug. 24, 20210.08000.08000.08000.08000.08001,000
Aug. 23, 20210.09000.09000.08000.08000.0800123,000
Aug. 20, 20210.08000.09000.08000.09000.090022,700
Aug. 19, 20210.09000.09000.09000.09000.0900186,600
Aug. 18, 20210.09000.09000.08000.09000.0900151,400
Aug. 17, 20210.09000.09000.09000.09000.0900118,600
Aug. 16, 20210.09000.10000.09000.09000.0900104,700
Aug. 13, 20210.09000.10000.09000.10000.1000132,500
Aug. 12, 20210.09000.10000.09000.09000.090046,000
Aug. 11, 20210.09000.10000.09000.10000.1000112,000
Aug. 10, 20210.08000.09000.08000.09000.0900185,500
Aug. 09, 20210.09000.09000.09000.09000.09006,000
Aug. 06, 20210.09000.09000.08000.09000.090017,000
Aug. 05, 20210.09000.09000.09000.09000.09005,100
Aug. 04, 20210.09000.09000.09000.09000.0900100,700
Aug. 03, 20210.08000.10000.08000.10000.1000252,000
Jul. 30, 20210.09000.09000.08000.08000.0800112,000
Jul. 29, 20210.08000.09000.08000.09000.0900107,000
Jul. 28, 20210.09000.09000.09000.09000.0900105,000
Jul. 27, 20210.08000.09000.08000.09000.090021,000
Jul. 26, 20210.09000.09000.09000.09000.09002,000
Jul. 23, 20210.09000.09000.08000.08000.080020,500
Jul. 22, 20210.07000.09000.07000.09000.0900450,300
Jul. 21, 20210.06000.08000.06000.07000.070065,900
Jul. 20, 20210.08000.08000.06000.07000.0700185,200
Jul. 19, 20210.08000.08000.08000.08000.080028,800
Jul. 16, 20210.09000.09000.08000.08000.0800128,900
Jul. 15, 20210.09000.09000.09000.09000.0900134,900
Jul. 14, 20210.09000.09000.09000.09000.0900214,000
Jul. 13, 20210.09000.09000.09000.09000.090067,000
Jul. 12, 20210.08000.09000.08000.09000.090035,000
Jul. 09, 20210.09000.09000.08000.09000.090016,800
Jul. 08, 20210.10000.10000.06000.09000.0900544,000
Jul. 07, 20210.11000.11000.10000.10000.1000247,400
Jul. 06, 20210.11000.11000.11000.11000.110029,000
Jul. 05, 20210.11000.11000.11000.11000.1100151,600
Jul. 02, 20210.12000.12000.11000.11000.110091,800
Jun. 30, 20210.11000.11000.11000.11000.1100503,700
Jun. 29, 20210.12000.12000.10000.10000.1000877,300
Jun. 28, 20210.11000.12000.11000.12000.1200713,900
Jun. 25, 20210.11000.11000.11000.11000.1100407,500
Jun. 24, 20210.10000.11000.10000.11000.1100330,200
Jun. 23, 20210.10000.10000.09000.10000.1000674,700
Jun. 22, 20210.09000.10000.09000.10000.10002,289,900
Jun. 21, 20210.08000.09000.08000.09000.090076,000
Jun. 18, 20210.08000.08000.08000.08000.0800152,500
Jun. 17, 20210.07000.09000.07000.08000.0800772,100
Jun. 16, 20210.07000.07000.07000.07000.0700-
Jun. 15, 20210.07000.07000.07000.07000.070063,500
Jun. 14, 20210.07000.07000.07000.07000.070057,000
Jun. 11, 20210.07000.07000.07000.07000.0700103,100
Jun. 10, 20210.08000.08000.07000.07000.0700152,200
Jun. 09, 20210.07000.07000.07000.07000.0700487,000
Jun. 08, 20210.06000.07000.06000.07000.0700319,700
Jun. 07, 20210.06000.06000.06000.06000.0600191,800
Jun. 04, 20210.06000.06000.06000.06000.0600-
Jun. 03, 20210.06000.06000.06000.06000.0600109,500
Jun. 02, 20210.06000.06000.06000.06000.0600132,300
Jun. 01, 20210.07000.07000.06000.06000.0600619,000
May 31, 20210.06000.07000.06000.07000.070097,800
May 28, 20210.07000.07000.06000.07000.070026,000
May 27, 20210.07000.07000.07000.07000.0700476,900
May 26, 20210.07000.07000.07000.07000.0700152,000
May 25, 20210.07000.07000.07000.07000.0700586,500
May 21, 20210.07000.07000.07000.07000.0700421,000
May 20, 20210.07000.07000.06000.07000.0700489,400
May 19, 20210.07000.07000.06000.07000.07001,183,400
May 18, 20210.08000.08000.07000.07000.0700337,000
May 17, 20210.08000.08000.07000.07000.0700999,200
May 14, 20210.07000.10000.07000.07000.07007,751,600
May 13, 20210.05000.06000.05000.06000.0600468,100
May 12, 20210.06000.06000.06000.06000.0600243,100
May 11, 20210.06000.06000.06000.06000.0600173,000
May 10, 20210.06000.06000.05000.06000.0600152,300
May 07, 20210.06000.06000.06000.06000.0600500,800
May 06, 20210.06000.06000.06000.06000.0600454,300
May 05, 20210.06000.06000.06000.06000.06009,500
May 04, 20210.06000.06000.06000.06000.0600128,600
May 03, 20210.07000.07000.06000.06000.0600214,100
Apr. 30, 20210.07000.07000.06000.07000.0700488,100
Apr. 29, 20210.07000.07000.07000.07000.070035,000
Apr. 28, 20210.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...