FEDERAL MINISTERS HOLDING PRESS CONFERENCE

Ottawa to remove all COVID-19 rules for travellers entering Canada from Oct. 1

Datable Technology Corporation (DAC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 12:11PM EDT

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	-	-	-	-	-	-
Sept 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Sept 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	85,000
Sept 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	93,000
Sept 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 16, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	599,898
Sept 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Sept 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Sept 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	365,000
Sept 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	76,000
Sept 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Sept 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
Sept 01, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	666,665
Aug 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Aug 30, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	604,901
Aug 29, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	202,000
Aug 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	67,000
Aug 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	53,000
Aug 23, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	682,000
Aug 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,030,000
Aug 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	625,000
Aug 15, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	332,900
Aug 12, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	162,077
Aug 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	510,000
Aug 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	30,500
Aug 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	118,000
Jul 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jul 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jul 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	997,000
Jul 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	330,000
Jul 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	223,000
Jul 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jul 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	59,000
Jul 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	42,000
Jul 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jul 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	162,000
Jul 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	329,002
Jul 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jun 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jun 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	144,000
Jun 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,014
Jun 24, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	384,500
Jun 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	211,600
Jun 22, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	96,000
Jun 21, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	1,305,000
Jun 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jun 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	240,000
Jun 15, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	211,000
Jun 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	578,000
Jun 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jun 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Jun 08, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	97,000
Jun 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	95,000
Jun 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	15,600
Jun 02, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	59,000
Jun 01, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	473,432
May 31, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	354,000
May 30, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	2,530,432
May 27, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	98,025
May 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	102,000
May 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	46,000
May 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	83,001
May 20, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	667,333
May 19, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	1,147,130
May 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
May 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	34,001
May 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 12, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	36,500
May 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
May 09, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	328,174
May 06, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	217,000
May 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
May 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7323-0.0036(-0.4862%)

CRUDE OIL78.97+0.23(+0.29%)

BTC-CAD26,002.14-172.34(-0.66%)

FEDERAL MINISTERS HOLDING PRESS CONFERENCE

Datable Technology Corporation (DAC.V)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7323
-0.0036(-0.4862%)

CRUDE OIL
78.97
+0.23(+0.29%)

BTC-CAD
26,002.14
-172.34(-0.66%)