ThreeD Capital Inc. (IDK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3700

-0.0150

(-3.90%)

At close: 03:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.4000	0.4000	0.3550	0.3700	0.3700	336,493
Apr 18, 2024	0.4600	0.4600	0.3650	0.3850	0.3850	326,030
Apr 17, 2024	0.4600	0.5300	0.4550	0.4700	0.4700	82,691
Apr 16, 2024	0.3900	0.4700	0.3450	0.4700	0.4700	361,532
Apr 15, 2024	0.4000	0.4400	0.3500	0.3600	0.3600	304,375
Apr 12, 2024	0.4300	0.4300	0.3850	0.3850	0.3850	293,841
Apr 11, 2024	0.4500	0.5100	0.4400	0.4750	0.4750	83,923
Apr 10, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	137,451
Apr 09, 2024	0.4700	0.5000	0.4150	0.4400	0.4400	206,657
Apr 08, 2024	0.5400	0.5400	0.4600	0.4650	0.4650	114,980
Apr 05, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	93,185
Apr 04, 2024	0.5700	0.5700	0.5000	0.5100	0.5100	131,166
Apr 03, 2024	0.5800	0.6600	0.5300	0.5900	0.5900	134,395
Apr 02, 2024	0.6600	0.6600	0.5000	0.5000	0.5000	208,396
Apr 01, 2024	0.7300	0.7500	0.6600	0.6900	0.6900	36,758
Mar 28, 2024	0.7100	0.7400	0.6700	0.6700	0.6700	20,070
Mar 27, 2024	0.7600	0.7700	0.6700	0.7300	0.7300	174,465
Mar 26, 2024	0.7800	0.8400	0.7600	0.8000	0.8000	150,482
Mar 25, 2024	0.7400	0.8100	0.7400	0.7500	0.7500	105,064
Mar 22, 2024	0.7300	0.7300	0.6200	0.7200	0.7200	73,338
Mar 21, 2024	0.7900	0.8000	0.7400	0.7400	0.7400	89,283
Mar 20, 2024	0.7000	0.8700	0.7000	0.8000	0.8000	312,960
Mar 19, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	229,045
Mar 18, 2024	0.6500	0.7900	0.6500	0.7500	0.7500	1,107,505
Mar 15, 2024	0.5300	0.7100	0.5300	0.6100	0.6100	752,120
Mar 14, 2024	0.4300	0.5200	0.4300	0.5200	0.5200	718,057
Mar 13, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	30,933
Mar 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	21,000
Mar 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Mar 08, 2024	0.4150	0.4200	0.4100	0.4100	0.4100	10,000
Mar 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 06, 2024	0.3850	0.4300	0.3850	0.4100	0.4100	27,078
Mar 05, 2024	0.3950	0.4200	0.3950	0.4200	0.4200	28,831
Mar 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
Mar 01, 2024	0.3650	0.3950	0.3650	0.3950	0.3950	3,000
Feb 29, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	4,725
Feb 28, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	13,325
Feb 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,166
Feb 26, 2024	0.3500	0.3600	0.3200	0.3500	0.3500	81,380
Feb 23, 2024	0.3650	0.3700	0.3300	0.3600	0.3600	34,000
Feb 22, 2024	0.3850	0.3850	0.3300	0.3700	0.3700	56,750
Feb 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,700
Feb 20, 2024	0.3750	0.4100	0.3500	0.4100	0.4100	19,700
Feb 16, 2024	0.4200	0.4200	0.3950	0.3950	0.3950	2,220
Feb 15, 2024	0.4100	0.4200	0.4050	0.4050	0.4050	11,500
Feb 14, 2024	0.4300	0.4450	0.4050	0.4050	0.4050	54,700
Feb 13, 2024	0.4150	0.4300	0.4100	0.4100	0.4100	23,805
Feb 12, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	35,333
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	37,800
Feb 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,500
Feb 07, 2024	0.3750	0.3900	0.3750	0.3800	0.3800	16,050
Feb 06, 2024	0.4150	0.4200	0.4000	0.4200	0.4200	32,500
Feb 05, 2024	0.4100	0.4400	0.4000	0.4300	0.4300	30,585
Feb 02, 2024	0.4000	0.4100	0.3850	0.4100	0.4100	27,002
Feb 01, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	21,000
Jan 31, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	10,669
Jan 30, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	4,825
Jan 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jan 26, 2024	0.3650	0.4050	0.3600	0.4000	0.4000	18,000
Jan 25, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	3,500
Jan 24, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	12,019
Jan 23, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	4,000
Jan 22, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	5,500
Jan 19, 2024	0.4350	0.4600	0.4100	0.4150	0.4150	42,100
Jan 18, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	25,400
Jan 17, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	21,500
Jan 16, 2024	0.4700	0.4750	0.4500	0.4750	0.4750	10,260
Jan 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,700
Jan 12, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	14,000
Jan 11, 2024	0.4400	0.4550	0.4400	0.4500	0.4500	69,725
Jan 10, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	47,500
Jan 09, 2024	0.4550	0.4550	0.4150	0.4200	0.4200	59,500
Jan 08, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	56,521
Jan 05, 2024	0.4400	0.4500	0.4200	0.4250	0.4250	48,525
Jan 04, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	7,550
Jan 03, 2024	0.3650	0.4100	0.3650	0.4100	0.4100	10,500
Jan 02, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	22,000
Dec 29, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 28, 2023	0.3900	0.4000	0.3850	0.3850	0.3850	1,750
Dec 27, 2023	0.4000	0.4150	0.4000	0.4000	0.4000	39,779
Dec 22, 2023	0.3750	0.4000	0.3750	0.3800	0.3800	42,317
Dec 21, 2023	0.3500	0.3750	0.3450	0.3750	0.3750	37,269
Dec 20, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	18,450
Dec 18, 2023	0.3100	0.3600	0.3050	0.3600	0.3600	20,000
Dec 15, 2023	0.3350	0.3600	0.3300	0.3600	0.3600	94,600
Dec 14, 2023	0.3500	0.3500	0.3350	0.3350	0.3350	30,500
Dec 13, 2023	0.3500	0.3500	0.3350	0.3350	0.3350	3,181
Dec 12, 2023	0.3700	0.3750	0.3300	0.3500	0.3500	77,000
Dec 11, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2,903
Dec 08, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
Dec 07, 2023	0.3500	0.3500	0.3350	0.3350	0.3350	15,508
Dec 06, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	44,283
Dec 05, 2023	0.3500	0.3750	0.3350	0.3750	0.3750	140,500
Dec 04, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	135,300
Dec 01, 2023	0.3500	0.3750	0.3500	0.3750	0.3750	2,000
Nov 30, 2023	0.3750	0.3750	0.3500	0.3500	0.3500	2,500
Nov 29, 2023	0.3350	0.3500	0.3200	0.3500	0.3500	14,500
Nov 28, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	4,000
Nov 27, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	1,507
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,506.34+991.50(+1.13%)

ThreeD Capital Inc. (IDK.CN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,506.34
+991.50(+1.13%)