DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20180.1450.1500.1400.1450.145334,000
Apr 25, 20180.1500.1500.1350.1400.140665,200
Apr 24, 20180.1650.1650.1500.1500.1501,527,400
Apr 23, 20180.1550.1550.1450.1550.1551,893,300
Apr 20, 20180.1350.1550.1350.1500.1502,960,800
Apr 19, 20180.1300.1300.1250.1300.130269,900
Apr 18, 20180.1300.1350.1250.1300.1301,533,100
Apr 17, 20180.1250.1350.1250.1350.1351,585,900
Apr 16, 20180.1200.1250.1200.1250.125261,000
Apr 13, 20180.1350.1350.1250.1250.125850,400
Apr 12, 20180.1250.1400.1250.1300.1302,597,000
Apr 11, 20180.1250.1250.1200.1200.120483,500
Apr 10, 20180.1200.1300.1200.1250.125461,700
Apr 09, 20180.1200.1200.1150.1150.115117,400
Apr 06, 20180.1250.1250.1150.1200.120661,300
Apr 05, 20180.1250.1300.1200.1300.130487,100
Apr 04, 20180.1250.1250.1200.1200.120609,300
Apr 03, 20180.1300.1350.1200.1250.125977,900
Apr 02, 20180.1350.1450.1300.1300.1301,037,100
Mar 29, 20180.1300.1350.1250.1300.130564,700
Mar 28, 20180.1400.1450.1250.1350.1353,270,200
Mar 27, 20180.1250.1700.1250.1450.14513,085,500
Mar 26, 20180.1200.1250.1150.1250.1251,331,300
Mar 23, 20180.1100.1250.1100.1250.1251,912,600
Mar 22, 20180.1250.1300.1100.1200.1203,635,300
Mar 21, 20180.1350.1350.1200.1250.1253,935,800
Mar 20, 20180.1400.1400.1300.1350.1351,231,200
Mar 19, 20180.1500.1650.1400.1450.1454,149,800
Mar 16, 20180.1300.1450.1250.1400.1402,289,600
Mar 15, 20180.1350.1400.1250.1300.1301,367,800
Mar 14, 20180.1400.1500.1350.1400.1401,211,100
Mar 13, 20180.1450.1450.1350.1350.1351,607,000
Mar 12, 20180.1500.1550.1300.1400.1403,424,500
Mar 09, 20180.1600.1650.1500.1500.1501,163,500
Mar 08, 20180.1800.1800.1550.1650.1652,709,000
Mar 07, 20180.2000.2000.1800.1850.1851,102,500
Mar 06, 20180.2050.2050.1950.1950.195262,500
Mar 05, 20180.2050.2100.2000.2050.205243,600
Mar 02, 20180.2050.2150.2050.2050.205595,700
Mar 01, 20180.2150.2200.2050.2050.205248,000
Feb 28, 20180.2150.2250.2050.2150.215614,600
Feb 27, 20180.2300.2300.2050.2050.205804,600
Feb 26, 20180.2000.2600.1950.2300.2301,631,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...