ATW.V - ATW Tech Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20190.050.060.050.060.0614,750
Feb 19, 20190.060.060.060.060.0613,000
Feb 15, 20190.060.060.060.060.0662,000
Feb 14, 20190.060.060.060.060.0629,000
Feb 13, 20190.060.060.060.060.06342,000
Feb 12, 20190.060.070.060.070.0753,000
Feb 11, 20190.060.060.060.060.066,000
Feb 08, 20190.070.070.070.070.071,000
Feb 07, 20190.070.070.070.070.07-
Feb 06, 20190.060.070.060.070.07176,100
Feb 05, 20190.070.070.070.070.07-
Feb 04, 20190.070.070.070.070.07-
Feb 01, 20190.070.070.070.070.07-
Jan 31, 20190.070.070.070.070.0720,000
Jan 30, 20190.070.070.070.070.07-
Jan 29, 20190.070.070.070.070.07-
Jan 28, 20190.070.070.070.070.07-
Jan 25, 20190.070.070.070.070.0710,000
Jan 24, 20190.070.070.070.070.0730,000
Jan 23, 20190.060.070.060.070.07182,000
Jan 22, 20190.070.070.070.070.0711,000
Jan 21, 20190.070.070.070.070.0771,000
Jan 18, 20190.070.070.070.070.072,000
Jan 17, 20190.070.070.070.070.07-
Jan 16, 20190.070.070.070.070.0712,000
Jan 15, 20190.060.070.060.070.0743,000
Jan 14, 20190.070.070.070.070.075,000
Jan 11, 20190.070.070.070.070.0713,000
Jan 10, 20190.060.060.060.060.0610,000
Jan 09, 20190.070.070.070.070.078,000
Jan 08, 20190.070.070.070.070.076,000
Jan 07, 20190.070.070.070.070.0715,000
Jan 04, 20190.060.070.060.070.07140,000
Jan 03, 20190.060.060.060.060.0688,000
Jan 02, 20190.060.060.060.060.0612,000
Dec 31, 20180.060.060.060.060.061,000
Dec 28, 20180.060.060.060.060.0655,000
Dec 27, 20180.060.060.060.060.0624,000
Dec 24, 20180.060.060.060.060.0622,000
Dec 21, 20180.060.060.060.060.0682,500
Dec 20, 20180.060.060.060.060.06117,300
Dec 19, 20180.060.060.060.060.06175,000
Dec 18, 20180.060.060.060.060.0610,000
Dec 17, 20180.070.070.060.060.0615,000
Dec 14, 20180.070.070.070.070.0717,000
Dec 13, 20180.070.070.070.070.0710,000
Dec 12, 20180.070.070.070.070.07200,000
Dec 11, 20180.070.070.070.070.0715,000
Dec 10, 20180.070.070.060.070.0742,000
Dec 07, 20180.070.070.060.070.07414,500
Dec 06, 20180.070.070.070.070.0747,000
Dec 05, 20180.080.080.070.070.07238,000
Dec 04, 20180.080.080.080.080.081,200
Dec 03, 20180.080.080.080.080.0866,000
Nov 30, 20180.070.080.070.080.08233,000
Nov 29, 20180.080.080.080.080.0810,000
Nov 28, 20180.070.080.070.080.08198,100
Nov 27, 20180.080.080.080.080.08346,300
Nov 26, 20180.090.090.080.090.09217,000
Nov 23, 20180.120.120.090.090.091,972,900
Nov 22, 20180.100.120.090.110.11826,300
Nov 21, 20180.100.120.100.100.101,345,700
Nov 20, 20180.090.100.090.100.1089,000
Nov 19, 20180.100.100.090.090.09150,400
Nov 16, 20180.090.100.090.100.10384,000
Nov 15, 20180.080.090.080.090.09190,200
Nov 14, 20180.070.080.070.080.08311,000
Nov 13, 20180.070.070.070.070.07168,500
Nov 12, 20180.070.080.070.080.0838,000
Nov 09, 20180.070.070.070.070.07-
Nov 08, 20180.070.070.070.070.0735,000
Nov 07, 20180.070.070.070.070.07-
Nov 06, 20180.070.070.070.070.0759,600
Nov 05, 20180.070.070.070.070.0720,000
Nov 02, 20180.060.070.060.070.07117,000
Nov 01, 20180.070.070.070.070.0799,000
Oct 31, 20180.060.070.060.070.0749,000
Oct 30, 20180.060.060.060.060.062,000
Oct 29, 20180.060.060.060.060.06-
Oct 26, 20180.060.060.060.060.0635,500
Oct 25, 20180.060.060.060.060.06-
Oct 24, 20180.070.070.060.060.0653,000
Oct 23, 20180.060.060.060.060.0640,000
Oct 22, 20180.070.070.070.070.07115,000
Oct 19, 20180.060.060.060.060.0661,000
Oct 18, 20180.070.070.070.070.0736,300
Oct 17, 20180.070.070.070.070.0779,000
Oct 16, 20180.080.080.070.070.07124,500
Oct 15, 20180.080.080.070.070.0743,000
Oct 12, 20180.060.080.060.080.08172,500
Oct 11, 20180.070.070.070.070.0789,000
Oct 10, 20180.070.070.070.070.078,000
Oct 09, 20180.070.070.070.070.07-
Oct 05, 20180.070.070.070.070.0748,000
Oct 04, 20180.080.080.080.080.08-
Oct 03, 20180.080.080.080.080.08-
Oct 02, 20180.080.080.070.080.08148,700
Oct 01, 20180.080.080.070.080.08149,000
Sep 28, 20180.070.070.070.070.0710,000
Sep 27, 20180.070.080.070.070.07251,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...