DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 20180.0900.0900.0850.0850.085403,700
Jun 22, 20180.0900.0900.0850.0900.090161,700
Jun 21, 20180.0850.0850.0850.0850.085535,100
Jun 20, 20180.0850.0900.0850.0850.085478,600
Jun 19, 20180.0900.0900.0850.0850.085270,300
Jun 18, 20180.0900.0900.0850.0900.09072,600
Jun 15, 20180.0850.0850.0850.0850.085785,800
Jun 14, 20180.0850.0850.0800.0850.085232,500
Jun 13, 20180.0800.0900.0800.0850.085880,900
Jun 12, 20180.0900.0900.0800.0800.080784,400
Jun 11, 20180.0900.0900.0850.0900.090291,400
Jun 08, 20180.0850.0900.0850.0900.090194,100
Jun 07, 20180.0900.0950.0850.0900.090572,900
Jun 06, 20180.0900.0950.0900.0900.0901,317,800
Jun 05, 20180.0900.0900.0850.0850.085401,800
Jun 04, 20180.0900.0950.0900.0900.090858,600
Jun 01, 20180.0850.0850.0850.0850.085-
May 31, 20180.0850.0850.0850.0850.085189,200
May 30, 20180.0850.0900.0850.0850.085454,500
May 29, 20180.0950.1000.0850.0900.0901,543,000
May 28, 20180.0950.1000.0900.0950.0951,347,300
May 25, 20180.1200.1350.1000.1000.1008,925,600
May 24, 20180.0900.1050.0850.0950.0953,784,700
May 23, 20180.0900.0900.0850.0900.090899,700
May 22, 20180.0950.1000.0900.0900.0901,044,200
May 18, 20180.1000.1000.0950.0950.0951,028,300
May 17, 20180.1050.1050.0950.1000.1001,434,500
May 16, 20180.1050.1050.1000.1000.100176,700
May 15, 20180.1050.1050.1050.1050.105317,200
May 14, 20180.1100.1150.1050.1050.105688,500
May 11, 20180.1050.1100.1000.1050.105212,400
May 10, 20180.1100.1100.1000.1000.100226,300
May 09, 20180.1100.1100.1050.1100.110276,400
May 08, 20180.1150.1150.1050.1100.1101,727,900
May 07, 20180.1250.1250.1150.1200.1201,395,700
May 04, 20180.1300.1300.1300.1300.130295,000
May 03, 20180.1300.1350.1250.1300.130470,800
May 02, 20180.1300.1300.1250.1300.130390,600
May 01, 20180.1400.1400.1250.1300.130496,700
Apr 30, 20180.1400.1400.1350.1400.1401,047,100
Apr 27, 20180.1450.1450.1400.1400.140280,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...