Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.15500.15500.15000.15500.155099,600
Jun 23, 20220.16000.16000.15000.15000.1500146,000
Jun 22, 20220.16000.16500.14000.15500.1550258,100
Jun 21, 20220.15500.17000.15500.15500.1550253,060
Jun 20, 20220.14000.18000.14000.14500.1450586,213
Jun 17, 20220.15000.15000.11000.13500.1350846,029
Jun 16, 20220.16000.16000.14000.14500.1450249,401
Jun 15, 20220.16500.18000.15000.15500.1550413,257
Jun 14, 20220.17500.17500.15000.15500.1550250,021
Jun 13, 20220.19000.19500.16000.17000.1700470,947
Jun 10, 20220.19500.20500.18500.20000.2000228,207
Jun 09, 20220.22000.22000.19500.19500.1950302,975
Jun 08, 20220.21500.21500.21500.21500.215018,400
Jun 07, 20220.21500.22000.21500.21500.215059,000
Jun 06, 20220.22000.22500.21000.21000.2100118,523
Jun 03, 20220.22000.22500.21500.22500.225054,500
Jun 02, 20220.23000.23500.22000.22500.225066,900
Jun 01, 20220.23000.23500.22500.23000.2300116,000
May 31, 20220.23500.23500.22000.22500.2250117,005
May 30, 20220.24000.24000.23500.23500.2350128,538
May 27, 20220.24000.24500.24000.24000.240054,550
May 26, 20220.25000.25000.23000.23000.230098,900
May 25, 20220.25500.26000.24000.25000.2500332,351
May 24, 20220.27000.27500.24000.26000.2600244,238
May 20, 20220.25500.27000.24000.27000.2700268,650
May 19, 20220.24000.26500.24000.26000.260071,695
May 18, 20220.28000.28000.23500.24000.2400278,939
May 17, 20220.28000.29500.27500.28000.2800100,100
May 16, 20220.24500.28000.24500.28000.2800347,239
May 13, 20220.19500.25000.19500.24500.2450213,612
May 12, 20220.19000.20500.18500.18500.185074,500
May 11, 20220.19000.21000.18000.19000.1900657,306
May 10, 20220.20000.21000.18000.19000.1900673,925
May 09, 20220.23000.23500.20500.22000.2200240,538
May 06, 20220.22500.23500.22500.23000.2300130,125
May 05, 20220.24500.25000.22500.23000.2300410,064
May 04, 20220.25500.27000.24000.25000.2500248,660
May 03, 20220.27000.27500.23000.24500.2450633,070
May 02, 20220.30000.30000.24000.26500.2650344,150
Apr 29, 20220.30000.30000.27500.29000.2900291,634
Apr 28, 20220.28500.30500.28500.29500.2950271,604
Apr 27, 20220.28500.29000.28000.28500.2850127,473
Apr 26, 20220.29000.29000.27500.28500.2850191,930
Apr 25, 20220.30500.31000.28500.28500.2850204,408
Apr 22, 20220.30000.31500.29500.30000.3000245,650
Apr 21, 20220.29000.30500.28500.29500.2950278,160
Apr 20, 20220.29500.31000.28000.28500.2850283,434
Apr 19, 20220.31000.31000.29500.29500.2950224,627
Apr 18, 20220.31500.32000.30500.30500.305072,150
Apr 14, 20220.31500.33000.31000.31000.3100247,037
Apr 13, 20220.31000.31000.29500.31000.3100193,770
Apr 12, 20220.32500.32500.30500.31000.3100185,715
Apr 11, 20220.33000.33000.32000.32000.320054,775
Apr 08, 20220.33000.33500.32000.33000.3300162,995
Apr 07, 20220.33000.33000.32500.32500.325032,900
Apr 06, 20220.33500.34000.32500.33500.3350314,427
Apr 05, 20220.34000.34500.33000.33500.3350163,082
Apr 04, 20220.33500.34000.32500.34000.3400162,457
Apr 01, 20220.37000.37000.33500.34000.3400258,471
Mar 31, 20220.36500.36500.35500.36000.360026,300
Mar 30, 20220.36000.36000.35000.36000.3600103,792
Mar 29, 20220.35000.35500.35000.35000.350056,673
Mar 28, 20220.34000.35000.34000.34500.345039,287
Mar 25, 20220.35000.35000.33500.34000.3400177,062
Mar 24, 20220.35500.37000.35500.35500.3550146,967
Mar 23, 20220.36000.36000.35000.35000.350016,835
Mar 22, 20220.35500.36000.33500.34500.3450152,210
Mar 21, 20220.33500.36000.33000.35000.3500199,939
Mar 18, 20220.32500.35500.32000.35000.3500260,100
Mar 17, 20220.32000.33500.31000.33500.3350154,624
Mar 16, 20220.31000.34000.30500.31000.3100476,550
Mar 15, 20220.31000.32000.30500.31000.3100208,100
Mar 14, 20220.32000.32500.29000.30500.3050772,333
Mar 11, 20220.33000.33500.32500.32500.3250203,606
Mar 10, 20220.33000.33500.32000.32500.3250507,600
Mar 09, 20220.32000.33500.32000.32000.3200302,030
Mar 08, 20220.34000.34500.32000.33000.3300375,582
Mar 07, 20220.34500.37500.31500.33000.3300898,978
Mar 04, 20220.36000.36000.35000.36000.3600326,190
Mar 03, 20220.38000.38000.36000.36000.3600228,481
Mar 02, 20220.39000.39000.37500.37500.3750195,300
Mar 01, 20220.39000.40000.38000.38000.3800252,544
Feb 28, 20220.36000.38000.36000.38000.3800135,031
Feb 25, 20220.36500.38000.36000.36000.3600379,199
Feb 24, 20220.34500.37000.32500.37000.3700857,006
Feb 23, 20220.38000.38000.36500.37000.3700116,546
Feb 22, 20220.38500.38500.36500.37000.3700256,200
Feb 18, 20220.39000.39000.36500.37000.3700266,900
Feb 17, 20220.40000.40500.38500.38500.3850328,800
Feb 16, 20220.40500.40500.39500.40000.4000164,450
Feb 15, 20220.41000.41000.39000.39500.3950175,850
Feb 14, 20220.40000.40500.39000.40000.4000235,664
Feb 11, 20220.41500.41500.40500.40500.4050168,585
Feb 10, 20220.42000.42500.41000.41500.4150105,076
Feb 09, 20220.41000.43000.41000.42500.4250199,514
Feb 08, 20220.41000.42000.40500.41500.4150150,900
Feb 07, 20220.39500.41500.39000.41000.4100250,423
Feb 04, 20220.40500.41500.39000.39000.3900187,831
Feb 03, 20220.43000.43000.40000.40000.4000128,200
Feb 02, 20220.42000.42500.41500.42500.425089,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...