Canada markets open in 3 hours 18 minutes

Treatment.Com International Inc. (TRUE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.21000.21000.21000.21000.2100-
Jun 29, 20220.21500.21500.21000.21000.210042,000
Jun 28, 20220.22000.22000.21500.21500.215041,913
Jun 27, 20220.22000.22000.22000.22000.220028,786
Jun 24, 20220.22000.22000.22000.22000.220041,119
Jun 23, 20220.22000.22000.22000.22000.220025,000
Jun 22, 20220.22000.22000.22000.22000.220038,800
Jun 21, 20220.22500.23000.22000.22000.220028,500
Jun 20, 20220.23000.23000.22500.22500.225024,000
Jun 17, 20220.26000.26000.25000.25000.250020,000
Jun 16, 20220.28000.28000.28000.28000.2800-
Jun 15, 20220.28000.28000.28000.28000.2800-
Jun 14, 20220.28000.28000.28000.28000.28005,500
Jun 13, 20220.29000.29000.28000.28000.280036,620
Jun 10, 20220.30000.30000.30000.30000.300045,833
Jun 09, 20220.30500.32000.29000.30000.300048,500
Jun 08, 20220.30000.30000.30000.30000.3000-
Jun 07, 20220.30000.30000.30000.30000.3000-
Jun 06, 20220.30500.30500.30000.30000.300026,650
Jun 03, 20220.30500.30500.30500.30500.3050-
Jun 02, 20220.30500.30500.30500.30500.30501,600
Jun 01, 20220.30000.30000.30000.30000.3000-
May 31, 20220.30000.30000.30000.30000.30007,500
May 30, 20220.35500.35500.35000.35000.350012,000
May 27, 20220.38500.38500.38500.38500.385011,500
May 26, 20220.40000.40000.40000.40000.4000-
May 25, 20220.30000.40000.30000.40000.400014,100
May 24, 20220.30500.30500.30000.30000.300016,000
May 20, 20220.30000.30000.30000.30000.3000-
May 19, 20220.30000.30000.30000.30000.3000-
May 18, 20220.30000.30000.30000.30000.300020,350
May 17, 20220.31000.31000.30000.30000.300035,000
May 16, 20220.31500.31500.31000.31000.31003,000
May 13, 20220.31000.31000.31000.31000.3100700
May 12, 20220.31000.32000.31000.32000.320016,228
May 11, 20220.31500.31500.31000.31000.31006,000
May 10, 20220.32000.32000.31000.32000.32009,500
May 09, 20220.33000.33000.32000.32000.320021,833
May 06, 20220.36000.36000.36000.36000.3600-
May 05, 20220.36000.36000.36000.36000.3600645
May 04, 20220.32500.32500.32500.32500.325024,600
May 03, 20220.33000.33000.32500.32500.325024,500
May 02, 20220.33000.33000.33000.33000.33001,000
Apr 29, 20220.33000.33000.33000.33000.33007,040
Apr 28, 20220.33500.33500.33000.33000.330019,334
Apr 27, 20220.33500.33500.33500.33500.3350-
Apr 26, 20220.34000.34000.33500.33500.33509,500
Apr 25, 20220.34000.34000.34000.34000.3400-
Apr 22, 20220.34000.34000.34000.34000.340013,333
Apr 21, 20220.34000.34000.34000.34000.34001,700
Apr 20, 20220.34500.34500.34000.34000.340011,043
Apr 19, 20220.35000.35000.35000.35000.350016,667
Apr 18, 20220.41000.41000.36500.36500.36502,500
Apr 14, 20220.36500.36500.36000.36000.360019,834
Apr 13, 20220.37500.37500.36000.36000.360022,000
Apr 12, 20220.38000.39000.37500.37500.37506,500
Apr 11, 20220.40000.40000.40000.40000.400011,899
Apr 08, 20220.38500.38500.38000.38000.38007,001
Apr 07, 20220.40000.40000.38000.39000.390017,000
Apr 06, 20220.40000.40000.40000.40000.400049,000
Apr 05, 20220.40000.40000.40000.40000.400024,200
Apr 04, 20220.41000.41000.40000.40000.400015,800
Apr 01, 20220.38500.38500.38500.38500.3850-
Mar 31, 20220.40000.40000.38500.38500.385018,000
Mar 30, 20220.38500.39000.38000.38000.380017,658
Mar 29, 20220.41000.41000.40500.41000.410071,657
Mar 28, 20220.39000.39000.38500.38500.385037,959
Mar 25, 20220.41000.42000.41000.41000.410050,600
Mar 24, 20220.41500.41500.41000.41000.410016,750
Mar 23, 20220.48500.48500.42500.42500.425012,000
Mar 22, 20220.41000.49500.41000.49500.495033,300
Mar 21, 20220.41500.41500.41000.41000.410015,000
Mar 18, 20220.45000.45000.45000.45000.4500700
Mar 17, 20220.48000.48000.48000.48000.4800-
Mar 16, 20220.41500.48000.41500.48000.48005,000
Mar 15, 20220.45000.45000.45000.45000.4500-
Mar 14, 20220.41000.50000.41000.45000.450025,000
Mar 11, 20220.42000.42000.42000.42000.420025,000
Mar 10, 20220.44000.45000.42500.42500.425049,100
Mar 09, 20220.44000.44000.44000.44000.44001,957
Mar 08, 20220.47000.47000.47000.47000.470010,220
Mar 07, 20220.47000.47000.47000.47000.47001,530
Mar 04, 20220.47000.47000.47000.47000.470029,200
Mar 03, 20220.55000.55000.55000.55000.55005,200
Mar 02, 20220.48500.48500.48000.48000.48001,650
Mar 01, 20220.49000.50000.48500.48500.485017,900
Feb 28, 20220.48000.55000.48000.50000.500034,993
Feb 25, 20220.57000.57000.48000.50000.5000134,810
Feb 24, 20220.56000.60000.54000.60000.600022,000
Feb 23, 20220.58000.60000.58000.60000.600010,600
Feb 22, 20220.58000.64000.56000.64000.640017,561
Feb 18, 20220.60000.60000.60000.60000.60008,966
Feb 17, 20220.61000.61000.60000.60000.600015,833
Feb 16, 20220.62000.62000.62000.62000.6200-
Feb 15, 20220.62000.64000.62000.62000.62004,400
Feb 14, 20220.62000.62000.62000.62000.6200-
Feb 11, 20220.61000.62000.61000.62000.62006,000
Feb 10, 20220.61000.63000.60000.60000.600019,000
Feb 09, 20220.61000.61000.61000.61000.61003,000
Feb 08, 20220.64000.65000.63000.65000.650029,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...