DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.0600.0600.0500.0550.0551,888,642
Nov 15, 20180.0600.0650.0550.0550.0551,207,000
Nov 14, 20180.0600.0600.0550.0600.060870,100
Nov 13, 20180.0650.0650.0550.0550.0552,457,100
Nov 12, 20180.0750.0750.0650.0650.065706,500
Nov 09, 20180.0850.0850.0650.0650.0653,666,600
Nov 08, 20180.0900.1000.0800.0850.0857,063,000
Nov 07, 20180.0500.0950.0500.0950.0959,070,900
Nov 06, 20180.0450.0550.0450.0500.0501,063,700
Nov 05, 20180.0450.0450.0400.0450.04565,600
Nov 02, 20180.0400.0550.0350.0450.0452,538,200
Nov 01, 20180.0400.0400.0350.0400.040248,100
Oct 31, 20180.0400.0400.0400.0400.040392,600
Oct 30, 20180.0450.0450.0400.0400.040125,000
Oct 29, 20180.0450.0450.0400.0400.040142,500
Oct 26, 20180.0450.0450.0400.0450.045150,000
Oct 25, 20180.0450.0450.0400.0450.045232,600
Oct 24, 20180.0450.0450.0400.0450.045917,700
Oct 23, 20180.0550.0550.0450.0450.045317,000
Oct 22, 20180.0500.0550.0450.0550.055705,500
Oct 19, 20180.0450.0500.0450.0500.050839,000
Oct 18, 20180.0450.0500.0450.0450.045171,000
Oct 17, 20180.0500.0500.0450.0500.050105,400
Oct 16, 20180.0500.0550.0500.0500.0501,066,000
Oct 15, 20180.0550.0550.0450.0450.04572,300
Oct 12, 20180.0500.0500.0450.0500.050440,400
Oct 11, 20180.0500.0550.0500.0500.050150,700
Oct 10, 20180.0550.0550.0500.0500.050110,400
Oct 09, 20180.0550.0550.0500.0550.055420,000
Oct 05, 20180.0550.0600.0550.0600.060246,000
Oct 04, 20180.0600.0600.0550.0600.060281,200
Oct 03, 20180.0550.0600.0550.0600.060775,400
Oct 02, 20180.0600.0600.0550.0550.05568,700
Oct 01, 20180.0600.0600.0550.0600.060304,600
Sep 28, 20180.0600.0600.0550.0600.060263,700
Sep 27, 20180.0550.0600.0550.0600.060101,500
Sep 26, 20180.0600.0650.0550.0600.060230,600
Sep 25, 20180.0600.0650.0550.0600.060601,800
Sep 24, 20180.0600.0650.0600.0600.0601,184,800
Sep 21, 20180.0550.0650.0550.0650.0651,166,000
Sep 20, 20180.0600.0600.0550.0550.055240,000
Sep 19, 20180.0600.0600.0550.0550.055446,500
Sep 18, 20180.0600.0700.0550.0550.0553,798,400
Sep 17, 20180.0650.0650.0600.0600.060483,400
Sep 14, 20180.0650.0650.0600.0650.065231,100
Sep 13, 20180.0650.0650.0600.0650.065394,000
Sep 12, 20180.0650.0650.0600.0650.065220,500
Sep 11, 20180.0600.0650.0600.0650.065708,800
Sep 10, 20180.0650.0650.0600.0650.065199,200
Sep 07, 20180.0650.0650.0600.0650.065242,300
Sep 06, 20180.0650.0700.0650.0650.065113,600
Sep 05, 20180.0700.0700.0650.0650.065145,200
Sep 04, 20180.0750.0750.0650.0700.070101,000
Aug 31, 20180.0700.0700.0700.0700.070135,900
Aug 30, 20180.0700.0750.0700.0700.070420,800
Aug 29, 20180.0750.0750.0700.0700.070419,600
Aug 28, 20180.0750.0750.0700.0750.075262,900
Aug 27, 20180.0750.0750.0700.0700.070148,100
Aug 24, 20180.0700.0750.0700.0700.070147,700
Aug 23, 20180.0750.0750.0700.0700.070659,600
Aug 22, 20180.0700.0750.0700.0700.07028,000
Aug 21, 20180.0700.0750.0650.0700.070237,500
Aug 20, 20180.0700.0700.0650.0700.070144,500
Aug 17, 20180.0700.0700.0700.0700.07074,700
Aug 16, 20180.0700.0700.0650.0650.065243,300
Aug 15, 20180.0700.0700.0650.0650.065481,100
Aug 14, 20180.0700.0700.0650.0650.0654,000
Aug 13, 20180.0700.0700.0650.0700.070194,200
Aug 10, 20180.0650.0700.0650.0650.065241,800
Aug 09, 20180.0650.0700.0650.0650.065247,600
Aug 08, 20180.0700.0700.0650.0700.070306,500
Aug 07, 20180.0700.0750.0700.0700.070223,400
Aug 03, 20180.0700.0750.0700.0750.075309,000
Aug 02, 20180.0750.0750.0700.0700.070100,000
Aug 01, 20180.0750.0800.0700.0750.075197,600
Jul 31, 20180.0800.0800.0700.0750.075218,000
Jul 30, 20180.0750.0800.0750.0800.08082,000
Jul 27, 20180.0750.0750.0750.0750.075144,000
Jul 26, 20180.0750.0800.0750.0800.080161,200
Jul 25, 20180.0800.0800.0750.0750.075131,100
Jul 24, 20180.0850.0850.0800.0800.080487,700
Jul 23, 20180.0800.0800.0750.0800.080394,300
Jul 20, 20180.0850.0850.0750.0800.08068,500
Jul 19, 20180.0800.0850.0750.0800.080156,000
Jul 18, 20180.0800.0800.0750.0750.075581,900
Jul 17, 20180.0750.0850.0750.0800.080703,300
Jul 16, 20180.0700.0750.0700.0750.075424,600
Jul 13, 20180.0700.0700.0650.0700.0701,107,500
Jul 12, 20180.0750.0750.0700.0700.07067,800
Jul 11, 20180.0800.0800.0750.0750.075229,500
Jul 10, 20180.0750.0800.0750.0800.080235,400
Jul 09, 20180.0750.0750.0750.0750.075126,400
Jul 06, 20180.0800.0800.0750.0750.075261,500
Jul 05, 20180.0850.0850.0750.0750.075312,500
Jul 04, 20180.0900.0950.0750.0800.0802,800,000
Jul 03, 20180.0750.0750.0750.0750.075-
Jun 29, 20180.0750.0750.0750.0750.075-
Jun 28, 20180.0750.0750.0750.0750.075-
Jun 27, 20180.0850.0850.0650.0750.075799,800
Jun 26, 20180.0850.0850.0800.0800.0801,193,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...