Canada Markets closed

XTM Inc. (PAID.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3700-0.0050 (-1.33%)
At close: 03:31PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.38500.38500.36000.37000.3700272,875
Dec. 02, 20210.34000.38000.34000.37500.3750342,928
Dec. 01, 20210.34000.34000.30000.34000.3400839,650
Nov. 30, 20210.36000.36000.33000.34000.3400190,513
Nov. 29, 20210.38000.38500.36000.36000.3600329,206
Nov. 26, 20210.37500.37500.34000.35500.3550529,555
Nov. 25, 20210.38000.38000.37000.38000.380027,420
Nov. 24, 20210.39000.39000.37500.37500.3750148,284
Nov. 23, 20210.39000.39500.38000.39500.3950211,681
Nov. 22, 20210.42500.42500.36500.38000.3800852,042
Nov. 19, 20210.41500.42000.41500.42000.420031,322
Nov. 18, 20210.42000.42500.41500.41500.415078,900
Nov. 17, 20210.42000.42000.41000.42000.420053,482
Nov. 16, 20210.42000.43000.42000.42000.420089,781
Nov. 15, 20210.41500.43500.41000.42500.4250196,363
Nov. 12, 20210.41000.43000.38500.43000.4300286,193
Nov. 11, 20210.41000.41000.37000.39500.3950462,795
Nov. 10, 20210.43000.43000.41000.41500.4150167,804
Nov. 09, 20210.42000.43000.41000.42500.4250326,996
Nov. 08, 20210.43000.45000.42500.42500.4250335,385
Nov. 05, 20210.45000.45000.40000.40000.4000420,901
Nov. 04, 20210.46500.47000.45000.45000.4500163,336
Nov. 03, 20210.47000.47000.41500.46500.4650366,360
Nov. 02, 20210.47000.47500.46500.47000.4700186,698
Nov. 01, 20210.47000.48000.47000.47000.470086,108
Oct. 29, 20210.46500.48000.46500.46500.4650157,309
Oct. 28, 20210.48000.48000.45000.45000.4500109,279
Oct. 27, 20210.48000.48000.46000.46000.460058,604
Oct. 26, 20210.46000.46500.44000.45000.4500179,032
Oct. 25, 20210.44000.45500.44000.45500.455036,938
Oct. 22, 20210.47000.47000.44000.44000.4400260,228
Oct. 21, 20210.46500.48000.46000.47000.4700127,720
Oct. 20, 20210.46000.48000.46000.47000.4700150,873
Oct. 19, 20210.45500.46500.44500.46000.4600101,098
Oct. 18, 20210.46000.46500.45500.46000.460040,028
Oct. 15, 20210.48000.48000.44500.46000.4600315,112
Oct. 14, 20210.48500.48500.45000.46000.4600182,105
Oct. 13, 20210.49500.49500.46000.47000.4700114,958
Oct. 12, 20210.51000.52000.46500.49000.4900223,845
Oct. 08, 20210.49500.52000.49500.52000.5200217,786
Oct. 07, 20210.50000.50000.49000.50000.500051,962
Oct. 06, 20210.48500.49500.48000.48500.4850337,300
Oct. 05, 20210.49000.49500.47000.47500.4750393,461
Oct. 04, 20210.50000.50000.45500.47500.4750309,404
Oct. 01, 20210.51000.51000.47000.47500.4750196,550
Sep. 30, 20210.48500.53000.46500.51000.5100189,191
Sep. 29, 20210.53000.54000.46500.47000.4700648,829
Sep. 28, 20210.51000.55000.51000.53000.5300391,781
Sep. 27, 20210.46500.56000.46000.55000.55001,477,281
Sep. 24, 20210.40500.46500.40000.46500.46501,160,288
Sep. 23, 20210.41000.41000.39000.41000.4100504,115
Sep. 22, 20210.40000.42000.39500.40500.4050540,510
Sep. 21, 20210.39500.40000.39000.39500.395089,425
Sep. 20, 20210.40500.40500.38500.39500.3950186,241
Sep. 17, 20210.39000.40000.39000.40000.4000681,479
Sep. 16, 20210.38500.40500.38000.38500.3850427,023
Sep. 15, 20210.38500.39000.38000.38500.3850360,070
Sep. 14, 20210.40000.40000.38500.39000.3900199,371
Sep. 13, 20210.40000.40000.38000.39000.3900107,144
Sep. 10, 20210.38500.41000.37000.40500.4050486,833
Sep. 09, 20210.38000.38500.36500.38000.3800314,283
Sep. 08, 20210.39000.39000.38000.38500.385045,850
Sep. 07, 20210.40000.41000.38000.38000.3800255,024
Sep. 03, 20210.39500.41000.38000.38500.3850267,313
Sep. 02, 20210.38000.39500.36500.39500.3950140,650
Sep. 01, 20210.39500.39500.37000.38000.3800239,974
Aug. 31, 20210.39000.40000.38500.39000.390069,936
Aug. 30, 20210.40000.40000.38500.40000.4000296,121
Aug. 27, 20210.41000.42500.39000.39000.3900443,346
Aug. 26, 20210.40000.44000.39500.41500.4150854,610
Aug. 25, 20210.36500.39000.36000.39000.3900783,860
Aug. 24, 20210.32500.36500.32000.36500.3650940,072
Aug. 23, 20210.35000.36000.30000.32500.3250927,752
Aug. 20, 20210.34000.34500.33500.34500.3450199,742
Aug. 19, 20210.34500.35000.34000.34000.3400323,263
Aug. 18, 20210.37000.37000.34000.35500.3550272,689
Aug. 17, 20210.34500.36000.34500.36000.3600386,715
Aug. 16, 20210.37000.37000.35000.35500.3550318,928
Aug. 13, 20210.34000.36000.34000.36000.3600484,535
Aug. 12, 20210.35000.35000.34500.34500.345085,498
Aug. 11, 20210.36000.37000.34500.34500.3450208,595
Aug. 10, 20210.37000.37500.34500.35000.3500521,087
Aug. 09, 20210.38500.39000.37000.37500.3750585,807
Aug. 06, 20210.39000.40500.38500.39500.3950766,375
Aug. 05, 20210.38000.39000.38000.39000.3900260,555
Aug. 04, 20210.38000.38500.37500.38000.3800105,323
Aug. 03, 20210.39000.39000.37000.38000.3800537,007
Jul. 30, 20210.40000.40500.38000.38000.3800357,508
Jul. 29, 20210.41500.41500.39000.39000.3900108,541
Jul. 28, 20210.39000.41500.39000.39000.3900573,359
Jul. 27, 20210.39000.41500.36000.37500.3750768,920
Jul. 26, 20210.37500.38500.36500.37500.3750155,500
Jul. 23, 20210.39000.39000.36500.37500.3750379,700
Jul. 22, 20210.39000.39000.37000.38000.3800336,786
Jul. 21, 20210.40000.40000.38000.39500.3950264,363
Jul. 20, 20210.38500.42000.37000.39500.3950663,822
Jul. 19, 20210.40000.40500.37500.38500.3850412,897
Jul. 16, 20210.44500.44500.37000.43000.43001,065,226
Jul. 15, 20210.44500.44500.41000.43500.4350465,180
Jul. 14, 20210.46000.46500.43000.46000.46001,035,706
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...