STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.3850	0.3850	0.3600	0.3700	0.3700	272,875
Dec. 02, 2021	0.3400	0.3800	0.3400	0.3750	0.3750	342,928
Dec. 01, 2021	0.3400	0.3400	0.3000	0.3400	0.3400	839,650
Nov. 30, 2021	0.3600	0.3600	0.3300	0.3400	0.3400	190,513
Nov. 29, 2021	0.3800	0.3850	0.3600	0.3600	0.3600	329,206
Nov. 26, 2021	0.3750	0.3750	0.3400	0.3550	0.3550	529,555
Nov. 25, 2021	0.3800	0.3800	0.3700	0.3800	0.3800	27,420
Nov. 24, 2021	0.3900	0.3900	0.3750	0.3750	0.3750	148,284
Nov. 23, 2021	0.3900	0.3950	0.3800	0.3950	0.3950	211,681
Nov. 22, 2021	0.4250	0.4250	0.3650	0.3800	0.3800	852,042
Nov. 19, 2021	0.4150	0.4200	0.4150	0.4200	0.4200	31,322
Nov. 18, 2021	0.4200	0.4250	0.4150	0.4150	0.4150	78,900
Nov. 17, 2021	0.4200	0.4200	0.4100	0.4200	0.4200	53,482
Nov. 16, 2021	0.4200	0.4300	0.4200	0.4200	0.4200	89,781
Nov. 15, 2021	0.4150	0.4350	0.4100	0.4250	0.4250	196,363
Nov. 12, 2021	0.4100	0.4300	0.3850	0.4300	0.4300	286,193
Nov. 11, 2021	0.4100	0.4100	0.3700	0.3950	0.3950	462,795
Nov. 10, 2021	0.4300	0.4300	0.4100	0.4150	0.4150	167,804
Nov. 09, 2021	0.4200	0.4300	0.4100	0.4250	0.4250	326,996
Nov. 08, 2021	0.4300	0.4500	0.4250	0.4250	0.4250	335,385
Nov. 05, 2021	0.4500	0.4500	0.4000	0.4000	0.4000	420,901
Nov. 04, 2021	0.4650	0.4700	0.4500	0.4500	0.4500	163,336
Nov. 03, 2021	0.4700	0.4700	0.4150	0.4650	0.4650	366,360
Nov. 02, 2021	0.4700	0.4750	0.4650	0.4700	0.4700	186,698
Nov. 01, 2021	0.4700	0.4800	0.4700	0.4700	0.4700	86,108
Oct. 29, 2021	0.4650	0.4800	0.4650	0.4650	0.4650	157,309
Oct. 28, 2021	0.4800	0.4800	0.4500	0.4500	0.4500	109,279
Oct. 27, 2021	0.4800	0.4800	0.4600	0.4600	0.4600	58,604
Oct. 26, 2021	0.4600	0.4650	0.4400	0.4500	0.4500	179,032
Oct. 25, 2021	0.4400	0.4550	0.4400	0.4550	0.4550	36,938
Oct. 22, 2021	0.4700	0.4700	0.4400	0.4400	0.4400	260,228
Oct. 21, 2021	0.4650	0.4800	0.4600	0.4700	0.4700	127,720
Oct. 20, 2021	0.4600	0.4800	0.4600	0.4700	0.4700	150,873
Oct. 19, 2021	0.4550	0.4650	0.4450	0.4600	0.4600	101,098
Oct. 18, 2021	0.4600	0.4650	0.4550	0.4600	0.4600	40,028
Oct. 15, 2021	0.4800	0.4800	0.4450	0.4600	0.4600	315,112
Oct. 14, 2021	0.4850	0.4850	0.4500	0.4600	0.4600	182,105
Oct. 13, 2021	0.4950	0.4950	0.4600	0.4700	0.4700	114,958
Oct. 12, 2021	0.5100	0.5200	0.4650	0.4900	0.4900	223,845
Oct. 08, 2021	0.4950	0.5200	0.4950	0.5200	0.5200	217,786
Oct. 07, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	51,962
Oct. 06, 2021	0.4850	0.4950	0.4800	0.4850	0.4850	337,300
Oct. 05, 2021	0.4900	0.4950	0.4700	0.4750	0.4750	393,461
Oct. 04, 2021	0.5000	0.5000	0.4550	0.4750	0.4750	309,404
Oct. 01, 2021	0.5100	0.5100	0.4700	0.4750	0.4750	196,550
Sep. 30, 2021	0.4850	0.5300	0.4650	0.5100	0.5100	189,191
Sep. 29, 2021	0.5300	0.5400	0.4650	0.4700	0.4700	648,829
Sep. 28, 2021	0.5100	0.5500	0.5100	0.5300	0.5300	391,781
Sep. 27, 2021	0.4650	0.5600	0.4600	0.5500	0.5500	1,477,281
Sep. 24, 2021	0.4050	0.4650	0.4000	0.4650	0.4650	1,160,288
Sep. 23, 2021	0.4100	0.4100	0.3900	0.4100	0.4100	504,115
Sep. 22, 2021	0.4000	0.4200	0.3950	0.4050	0.4050	540,510
Sep. 21, 2021	0.3950	0.4000	0.3900	0.3950	0.3950	89,425
Sep. 20, 2021	0.4050	0.4050	0.3850	0.3950	0.3950	186,241
Sep. 17, 2021	0.3900	0.4000	0.3900	0.4000	0.4000	681,479
Sep. 16, 2021	0.3850	0.4050	0.3800	0.3850	0.3850	427,023
Sep. 15, 2021	0.3850	0.3900	0.3800	0.3850	0.3850	360,070
Sep. 14, 2021	0.4000	0.4000	0.3850	0.3900	0.3900	199,371
Sep. 13, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	107,144
Sep. 10, 2021	0.3850	0.4100	0.3700	0.4050	0.4050	486,833
Sep. 09, 2021	0.3800	0.3850	0.3650	0.3800	0.3800	314,283
Sep. 08, 2021	0.3900	0.3900	0.3800	0.3850	0.3850	45,850
Sep. 07, 2021	0.4000	0.4100	0.3800	0.3800	0.3800	255,024
Sep. 03, 2021	0.3950	0.4100	0.3800	0.3850	0.3850	267,313
Sep. 02, 2021	0.3800	0.3950	0.3650	0.3950	0.3950	140,650
Sep. 01, 2021	0.3950	0.3950	0.3700	0.3800	0.3800	239,974
Aug. 31, 2021	0.3900	0.4000	0.3850	0.3900	0.3900	69,936
Aug. 30, 2021	0.4000	0.4000	0.3850	0.4000	0.4000	296,121
Aug. 27, 2021	0.4100	0.4250	0.3900	0.3900	0.3900	443,346
Aug. 26, 2021	0.4000	0.4400	0.3950	0.4150	0.4150	854,610
Aug. 25, 2021	0.3650	0.3900	0.3600	0.3900	0.3900	783,860
Aug. 24, 2021	0.3250	0.3650	0.3200	0.3650	0.3650	940,072
Aug. 23, 2021	0.3500	0.3600	0.3000	0.3250	0.3250	927,752
Aug. 20, 2021	0.3400	0.3450	0.3350	0.3450	0.3450	199,742
Aug. 19, 2021	0.3450	0.3500	0.3400	0.3400	0.3400	323,263
Aug. 18, 2021	0.3700	0.3700	0.3400	0.3550	0.3550	272,689
Aug. 17, 2021	0.3450	0.3600	0.3450	0.3600	0.3600	386,715
Aug. 16, 2021	0.3700	0.3700	0.3500	0.3550	0.3550	318,928
Aug. 13, 2021	0.3400	0.3600	0.3400	0.3600	0.3600	484,535
Aug. 12, 2021	0.3500	0.3500	0.3450	0.3450	0.3450	85,498
Aug. 11, 2021	0.3600	0.3700	0.3450	0.3450	0.3450	208,595
Aug. 10, 2021	0.3700	0.3750	0.3450	0.3500	0.3500	521,087
Aug. 09, 2021	0.3850	0.3900	0.3700	0.3750	0.3750	585,807
Aug. 06, 2021	0.3900	0.4050	0.3850	0.3950	0.3950	766,375
Aug. 05, 2021	0.3800	0.3900	0.3800	0.3900	0.3900	260,555
Aug. 04, 2021	0.3800	0.3850	0.3750	0.3800	0.3800	105,323
Aug. 03, 2021	0.3900	0.3900	0.3700	0.3800	0.3800	537,007
Jul. 30, 2021	0.4000	0.4050	0.3800	0.3800	0.3800	357,508
Jul. 29, 2021	0.4150	0.4150	0.3900	0.3900	0.3900	108,541
Jul. 28, 2021	0.3900	0.4150	0.3900	0.3900	0.3900	573,359
Jul. 27, 2021	0.3900	0.4150	0.3600	0.3750	0.3750	768,920
Jul. 26, 2021	0.3750	0.3850	0.3650	0.3750	0.3750	155,500
Jul. 23, 2021	0.3900	0.3900	0.3650	0.3750	0.3750	379,700
Jul. 22, 2021	0.3900	0.3900	0.3700	0.3800	0.3800	336,786
Jul. 21, 2021	0.4000	0.4000	0.3800	0.3950	0.3950	264,363
Jul. 20, 2021	0.3850	0.4200	0.3700	0.3950	0.3950	663,822
Jul. 19, 2021	0.4000	0.4050	0.3750	0.3850	0.3850	412,897
Jul. 16, 2021	0.4450	0.4450	0.3700	0.4300	0.4300	1,065,226
Jul. 15, 2021	0.4450	0.4450	0.4100	0.4350	0.4350	465,180
Jul. 14, 2021	0.4600	0.4650	0.4300	0.4600	0.4600	1,035,706
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD69,091.15-4,035.98(-5.52%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

XTM Inc. (PAID.CN)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
69,091.15
-4,035.98(-5.52%)