XTM Inc. (PAID.CN)

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

Add to watchlist

0.1550

+0.0050

(+3.33%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.1550	0.1550	0.1500	0.1550	0.1550	99,600
Jun 23, 2022	0.1600	0.1600	0.1500	0.1500	0.1500	146,000
Jun 22, 2022	0.1600	0.1650	0.1400	0.1550	0.1550	258,100
Jun 21, 2022	0.1550	0.1700	0.1550	0.1550	0.1550	253,060
Jun 20, 2022	0.1400	0.1800	0.1400	0.1450	0.1450	586,213
Jun 17, 2022	0.1500	0.1500	0.1100	0.1350	0.1350	846,029
Jun 16, 2022	0.1600	0.1600	0.1400	0.1450	0.1450	249,401
Jun 15, 2022	0.1650	0.1800	0.1500	0.1550	0.1550	413,257
Jun 14, 2022	0.1750	0.1750	0.1500	0.1550	0.1550	250,021
Jun 13, 2022	0.1900	0.1950	0.1600	0.1700	0.1700	470,947
Jun 10, 2022	0.1950	0.2050	0.1850	0.2000	0.2000	228,207
Jun 09, 2022	0.2200	0.2200	0.1950	0.1950	0.1950	302,975
Jun 08, 2022	0.2150	0.2150	0.2150	0.2150	0.2150	18,400
Jun 07, 2022	0.2150	0.2200	0.2150	0.2150	0.2150	59,000
Jun 06, 2022	0.2200	0.2250	0.2100	0.2100	0.2100	118,523
Jun 03, 2022	0.2200	0.2250	0.2150	0.2250	0.2250	54,500
Jun 02, 2022	0.2300	0.2350	0.2200	0.2250	0.2250	66,900
Jun 01, 2022	0.2300	0.2350	0.2250	0.2300	0.2300	116,000
May 31, 2022	0.2350	0.2350	0.2200	0.2250	0.2250	117,005
May 30, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	128,538
May 27, 2022	0.2400	0.2450	0.2400	0.2400	0.2400	54,550
May 26, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	98,900
May 25, 2022	0.2550	0.2600	0.2400	0.2500	0.2500	332,351
May 24, 2022	0.2700	0.2750	0.2400	0.2600	0.2600	244,238
May 20, 2022	0.2550	0.2700	0.2400	0.2700	0.2700	268,650
May 19, 2022	0.2400	0.2650	0.2400	0.2600	0.2600	71,695
May 18, 2022	0.2800	0.2800	0.2350	0.2400	0.2400	278,939
May 17, 2022	0.2800	0.2950	0.2750	0.2800	0.2800	100,100
May 16, 2022	0.2450	0.2800	0.2450	0.2800	0.2800	347,239
May 13, 2022	0.1950	0.2500	0.1950	0.2450	0.2450	213,612
May 12, 2022	0.1900	0.2050	0.1850	0.1850	0.1850	74,500
May 11, 2022	0.1900	0.2100	0.1800	0.1900	0.1900	657,306
May 10, 2022	0.2000	0.2100	0.1800	0.1900	0.1900	673,925
May 09, 2022	0.2300	0.2350	0.2050	0.2200	0.2200	240,538
May 06, 2022	0.2250	0.2350	0.2250	0.2300	0.2300	130,125
May 05, 2022	0.2450	0.2500	0.2250	0.2300	0.2300	410,064
May 04, 2022	0.2550	0.2700	0.2400	0.2500	0.2500	248,660
May 03, 2022	0.2700	0.2750	0.2300	0.2450	0.2450	633,070
May 02, 2022	0.3000	0.3000	0.2400	0.2650	0.2650	344,150
Apr 29, 2022	0.3000	0.3000	0.2750	0.2900	0.2900	291,634
Apr 28, 2022	0.2850	0.3050	0.2850	0.2950	0.2950	271,604
Apr 27, 2022	0.2850	0.2900	0.2800	0.2850	0.2850	127,473
Apr 26, 2022	0.2900	0.2900	0.2750	0.2850	0.2850	191,930
Apr 25, 2022	0.3050	0.3100	0.2850	0.2850	0.2850	204,408
Apr 22, 2022	0.3000	0.3150	0.2950	0.3000	0.3000	245,650
Apr 21, 2022	0.2900	0.3050	0.2850	0.2950	0.2950	278,160
Apr 20, 2022	0.2950	0.3100	0.2800	0.2850	0.2850	283,434
Apr 19, 2022	0.3100	0.3100	0.2950	0.2950	0.2950	224,627
Apr 18, 2022	0.3150	0.3200	0.3050	0.3050	0.3050	72,150
Apr 14, 2022	0.3150	0.3300	0.3100	0.3100	0.3100	247,037
Apr 13, 2022	0.3100	0.3100	0.2950	0.3100	0.3100	193,770
Apr 12, 2022	0.3250	0.3250	0.3050	0.3100	0.3100	185,715
Apr 11, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	54,775
Apr 08, 2022	0.3300	0.3350	0.3200	0.3300	0.3300	162,995
Apr 07, 2022	0.3300	0.3300	0.3250	0.3250	0.3250	32,900
Apr 06, 2022	0.3350	0.3400	0.3250	0.3350	0.3350	314,427
Apr 05, 2022	0.3400	0.3450	0.3300	0.3350	0.3350	163,082
Apr 04, 2022	0.3350	0.3400	0.3250	0.3400	0.3400	162,457
Apr 01, 2022	0.3700	0.3700	0.3350	0.3400	0.3400	258,471
Mar 31, 2022	0.3650	0.3650	0.3550	0.3600	0.3600	26,300
Mar 30, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	103,792
Mar 29, 2022	0.3500	0.3550	0.3500	0.3500	0.3500	56,673
Mar 28, 2022	0.3400	0.3500	0.3400	0.3450	0.3450	39,287
Mar 25, 2022	0.3500	0.3500	0.3350	0.3400	0.3400	177,062
Mar 24, 2022	0.3550	0.3700	0.3550	0.3550	0.3550	146,967
Mar 23, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	16,835
Mar 22, 2022	0.3550	0.3600	0.3350	0.3450	0.3450	152,210
Mar 21, 2022	0.3350	0.3600	0.3300	0.3500	0.3500	199,939
Mar 18, 2022	0.3250	0.3550	0.3200	0.3500	0.3500	260,100
Mar 17, 2022	0.3200	0.3350	0.3100	0.3350	0.3350	154,624
Mar 16, 2022	0.3100	0.3400	0.3050	0.3100	0.3100	476,550
Mar 15, 2022	0.3100	0.3200	0.3050	0.3100	0.3100	208,100
Mar 14, 2022	0.3200	0.3250	0.2900	0.3050	0.3050	772,333
Mar 11, 2022	0.3300	0.3350	0.3250	0.3250	0.3250	203,606
Mar 10, 2022	0.3300	0.3350	0.3200	0.3250	0.3250	507,600
Mar 09, 2022	0.3200	0.3350	0.3200	0.3200	0.3200	302,030
Mar 08, 2022	0.3400	0.3450	0.3200	0.3300	0.3300	375,582
Mar 07, 2022	0.3450	0.3750	0.3150	0.3300	0.3300	898,978
Mar 04, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	326,190
Mar 03, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	228,481
Mar 02, 2022	0.3900	0.3900	0.3750	0.3750	0.3750	195,300
Mar 01, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	252,544
Feb 28, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	135,031
Feb 25, 2022	0.3650	0.3800	0.3600	0.3600	0.3600	379,199
Feb 24, 2022	0.3450	0.3700	0.3250	0.3700	0.3700	857,006
Feb 23, 2022	0.3800	0.3800	0.3650	0.3700	0.3700	116,546
Feb 22, 2022	0.3850	0.3850	0.3650	0.3700	0.3700	256,200
Feb 18, 2022	0.3900	0.3900	0.3650	0.3700	0.3700	266,900
Feb 17, 2022	0.4000	0.4050	0.3850	0.3850	0.3850	328,800
Feb 16, 2022	0.4050	0.4050	0.3950	0.4000	0.4000	164,450
Feb 15, 2022	0.4100	0.4100	0.3900	0.3950	0.3950	175,850
Feb 14, 2022	0.4000	0.4050	0.3900	0.4000	0.4000	235,664
Feb 11, 2022	0.4150	0.4150	0.4050	0.4050	0.4050	168,585
Feb 10, 2022	0.4200	0.4250	0.4100	0.4150	0.4150	105,076
Feb 09, 2022	0.4100	0.4300	0.4100	0.4250	0.4250	199,514
Feb 08, 2022	0.4100	0.4200	0.4050	0.4150	0.4150	150,900
Feb 07, 2022	0.3950	0.4150	0.3900	0.4100	0.4100	250,423
Feb 04, 2022	0.4050	0.4150	0.3900	0.3900	0.3900	187,831
Feb 03, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	128,200
Feb 02, 2022	0.4200	0.4250	0.4150	0.4250	0.4250	89,285
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,525.11+117.17(+0.43%)

XTM Inc. (PAID.CN)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,525.11
+117.17(+0.43%)