Canada Markets closed

Datametrex AI Limited (DM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
- (-)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.19000.19000.18500.18500.1850609,800
Dec. 02, 20210.19000.19500.18500.19000.1900315,800
Dec. 01, 20210.20000.20000.19000.19500.19501,291,800
Nov. 30, 20210.20000.20500.19500.20000.2000889,400
Nov. 29, 20210.20000.20500.19500.20000.20003,376,000
Nov. 26, 20210.18500.20000.18500.20000.2000959,500
Nov. 25, 20210.19000.19000.18500.18500.1850269,300
Nov. 24, 20210.18500.19000.18500.19000.1900372,300
Nov. 23, 20210.19000.19000.18500.19000.1900278,300
Nov. 22, 20210.19000.19500.18000.19500.1950607,900
Nov. 19, 20210.19500.19500.18500.19500.19501,067,200
Nov. 18, 20210.19500.19500.19000.19500.1950161,600
Nov. 17, 20210.19000.19500.19000.19500.1950398,600
Nov. 16, 20210.19500.20000.19000.19500.1950894,100
Nov. 15, 20210.19500.20000.19000.19500.19501,556,400
Nov. 12, 20210.19000.19500.18500.19000.19003,250,900
Nov. 11, 20210.17500.18000.17500.18000.1800606,900
Nov. 10, 20210.17500.18000.17500.17500.17501,019,400
Nov. 09, 20210.18000.18000.17000.18000.1800706,800
Nov. 08, 20210.18000.18000.17000.17000.1700284,400
Nov. 05, 20210.17500.17500.17000.17000.1700194,100
Nov. 04, 20210.18000.18000.17000.17000.1700334,400
Nov. 03, 20210.18000.18000.17500.17500.1750610,600
Nov. 02, 20210.18000.18000.17000.18000.18001,185,600
Nov. 01, 20210.18000.18000.17000.17500.1750644,500
Oct. 29, 20210.17500.18000.17500.18000.1800448,300
Oct. 28, 20210.18500.18500.17500.18000.1800433,300
Oct. 27, 20210.19000.19000.18000.18000.18001,708,300
Oct. 26, 20210.18000.18500.17500.18500.18501,765,400
Oct. 25, 20210.17000.17500.16500.17000.1700974,800
Oct. 22, 20210.16500.17000.16000.17000.1700788,700
Oct. 21, 20210.16500.17000.16000.16500.1650445,200
Oct. 20, 20210.16500.17000.16000.17000.17001,685,000
Oct. 19, 20210.17000.17000.16500.17000.1700194,500
Oct. 18, 20210.17000.17000.16000.17000.1700605,600
Oct. 15, 20210.17000.18000.16500.16500.1650614,700
Oct. 14, 20210.17500.17500.17000.17500.175082,200
Oct. 13, 20210.17000.18000.17000.17000.1700258,000
Oct. 12, 20210.18000.18000.17000.17500.1750254,300
Oct. 08, 20210.17500.18000.17500.17500.175058,900
Oct. 07, 20210.18000.18000.17500.17500.1750221,800
Oct. 06, 20210.18000.18000.17500.17500.1750170,200
Oct. 05, 20210.19000.19000.18000.18000.1800626,400
Oct. 04, 20210.17500.19000.17500.18500.1850542,100
Oct. 01, 20210.17500.18000.17000.18000.1800174,200
Sep. 30, 20210.17500.18000.17000.17500.1750157,400
Sep. 29, 20210.18000.18000.17000.17500.1750239,300
Sep. 28, 20210.18000.18000.17000.17000.1700501,000
Sep. 27, 20210.18000.18000.17500.17500.1750476,200
Sep. 24, 20210.17500.18000.17000.17500.1750280,000
Sep. 23, 20210.18000.18000.17000.17000.1700953,300
Sep. 22, 20210.18000.18500.17500.17500.17501,325,600
Sep. 21, 20210.17500.18500.17500.18000.1800183,000
Sep. 20, 20210.18500.19000.17000.18000.18001,061,800
Sep. 17, 20210.19000.19000.18500.18500.1850449,900
Sep. 16, 20210.19000.19000.18500.19000.1900146,700
Sep. 15, 20210.19000.19000.18500.19000.1900717,600
Sep. 14, 20210.19000.20000.18500.19000.19002,715,100
Sep. 13, 20210.19000.19000.18000.19000.1900408,900
Sep. 10, 20210.18500.19000.18000.19000.19002,110,600
Sep. 09, 20210.17000.17000.16500.17000.1700219,700
Sep. 08, 20210.17000.17500.16500.17000.1700886,100
Sep. 07, 20210.17000.17500.16500.17000.1700661,100
Sep. 03, 20210.18000.18000.16500.17000.17002,216,600
Sep. 02, 20210.17500.18000.17000.17500.1750801,200
Sep. 01, 20210.18000.18000.17000.17500.1750545,800
Aug. 31, 20210.18500.19000.17500.18000.1800587,100
Aug. 30, 20210.18000.18500.17500.18000.1800488,600
Aug. 27, 20210.18000.18500.17500.18500.1850637,100
Aug. 26, 20210.18500.18500.18000.18000.1800473,200
Aug. 25, 20210.18500.18500.18000.18000.1800105,100
Aug. 24, 20210.18000.18500.18000.18500.1850481,400
Aug. 23, 20210.18000.18500.18000.18500.1850400,200
Aug. 20, 20210.18500.18800.18000.18000.1800867,200
Aug. 19, 20210.20000.20000.18000.18000.1800465,500
Aug. 18, 20210.19000.20000.19000.19000.1900323,600
Aug. 17, 20210.20500.21000.19500.19500.1950807,800
Aug. 16, 20210.20000.20500.19000.20500.20502,108,600
Aug. 13, 20210.19500.20000.19500.19500.1950310,800
Aug. 12, 20210.20000.20000.19500.20000.2000967,600
Aug. 11, 20210.19500.20000.19500.20000.2000490,800
Aug. 10, 20210.20000.21000.19500.19500.19501,343,900
Aug. 09, 20210.19000.20000.19000.19500.19501,257,800
Aug. 06, 20210.19000.19500.18500.19000.1900603,700
Aug. 05, 20210.19000.19000.18500.19000.1900607,500
Aug. 04, 20210.20000.20000.18500.18500.1850856,200
Aug. 03, 20210.17500.18500.17500.18000.1800677,600
Jul. 30, 20210.17500.17500.16500.17500.1750601,700
Jul. 29, 20210.18000.18000.17000.17500.1750458,600
Jul. 28, 20210.18500.18500.17500.17500.17501,947,400
Jul. 27, 20210.20000.20000.19000.19500.1950534,900
Jul. 26, 20210.19500.20000.19500.20000.2000325,200
Jul. 23, 20210.20000.20000.19500.20000.2000518,300
Jul. 22, 20210.19000.20000.19000.19500.1950242,500
Jul. 21, 20210.19500.20000.18500.19500.1950509,400
Jul. 20, 20210.20000.20000.19000.19500.1950353,900
Jul. 19, 20210.20000.20000.19000.20000.2000893,600
Jul. 16, 20210.20000.20500.19500.20000.20003,304,700
Jul. 15, 20210.20500.20500.19500.20000.2000207,300
Jul. 14, 20210.20000.20500.19500.20500.2050733,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...