Treatment.Com International Inc. (TRUE.CN)

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

Add to watchlist

0.2100

0.0000

(0.00%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jun 29, 2022	0.2150	0.2150	0.2100	0.2100	0.2100	42,000
Jun 28, 2022	0.2200	0.2200	0.2150	0.2150	0.2150	41,913
Jun 27, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	28,786
Jun 24, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	41,119
Jun 23, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	25,000
Jun 22, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	38,800
Jun 21, 2022	0.2250	0.2300	0.2200	0.2200	0.2200	28,500
Jun 20, 2022	0.2300	0.2300	0.2250	0.2250	0.2250	24,000
Jun 17, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	20,000
Jun 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 15, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,500
Jun 13, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	36,620
Jun 10, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	45,833
Jun 09, 2022	0.3050	0.3200	0.2900	0.3000	0.3000	48,500
Jun 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 06, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	26,650
Jun 03, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 02, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	1,600
Jun 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	7,500
May 30, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	12,000
May 27, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	11,500
May 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 25, 2022	0.3000	0.4000	0.3000	0.4000	0.4000	14,100
May 24, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	16,000
May 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	20,350
May 17, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	35,000
May 16, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	3,000
May 13, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	700
May 12, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	16,228
May 11, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	6,000
May 10, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	9,500
May 09, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	21,833
May 06, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 05, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	645
May 04, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	24,600
May 03, 2022	0.3300	0.3300	0.3250	0.3250	0.3250	24,500
May 02, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Apr 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	7,040
Apr 28, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	19,334
Apr 27, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 26, 2022	0.3400	0.3400	0.3350	0.3350	0.3350	9,500
Apr 25, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,333
Apr 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,700
Apr 20, 2022	0.3450	0.3450	0.3400	0.3400	0.3400	11,043
Apr 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	16,667
Apr 18, 2022	0.4100	0.4100	0.3650	0.3650	0.3650	2,500
Apr 14, 2022	0.3650	0.3650	0.3600	0.3600	0.3600	19,834
Apr 13, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	22,000
Apr 12, 2022	0.3800	0.3900	0.3750	0.3750	0.3750	6,500
Apr 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	11,899
Apr 08, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	7,001
Apr 07, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	17,000
Apr 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	49,000
Apr 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	24,200
Apr 04, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	15,800
Apr 01, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 31, 2022	0.4000	0.4000	0.3850	0.3850	0.3850	18,000
Mar 30, 2022	0.3850	0.3900	0.3800	0.3800	0.3800	17,658
Mar 29, 2022	0.4100	0.4100	0.4050	0.4100	0.4100	71,657
Mar 28, 2022	0.3900	0.3900	0.3850	0.3850	0.3850	37,959
Mar 25, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	50,600
Mar 24, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	16,750
Mar 23, 2022	0.4850	0.4850	0.4250	0.4250	0.4250	12,000
Mar 22, 2022	0.4100	0.4950	0.4100	0.4950	0.4950	33,300
Mar 21, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	15,000
Mar 18, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	700
Mar 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 16, 2022	0.4150	0.4800	0.4150	0.4800	0.4800	5,000
Mar 15, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 14, 2022	0.4100	0.5000	0.4100	0.4500	0.4500	25,000
Mar 11, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	25,000
Mar 10, 2022	0.4400	0.4500	0.4250	0.4250	0.4250	49,100
Mar 09, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,957
Mar 08, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	10,220
Mar 07, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,530
Mar 04, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	29,200
Mar 03, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	5,200
Mar 02, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	1,650
Mar 01, 2022	0.4900	0.5000	0.4850	0.4850	0.4850	17,900
Feb 28, 2022	0.4800	0.5500	0.4800	0.5000	0.5000	34,993
Feb 25, 2022	0.5700	0.5700	0.4800	0.5000	0.5000	134,810
Feb 24, 2022	0.5600	0.6000	0.5400	0.6000	0.6000	22,000
Feb 23, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	10,600
Feb 22, 2022	0.5800	0.6400	0.5600	0.6400	0.6400	17,561
Feb 18, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	8,966
Feb 17, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	15,833
Feb 16, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 15, 2022	0.6200	0.6400	0.6200	0.6200	0.6200	4,400
Feb 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 11, 2022	0.6100	0.6200	0.6100	0.6200	0.6200	6,000
Feb 10, 2022	0.6100	0.6300	0.6000	0.6000	0.6000	19,000
Feb 09, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	3,000
Feb 08, 2022	0.6400	0.6500	0.6300	0.6500	0.6500	29,640
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7783+0.0021(+0.27%)

CRUDE OIL107.99-0.44(-0.41%)

BTC-CAD24,936.98+315.37(+1.28%)

Treatment.Com International Inc. (TRUE.CN)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7783
+0.0021(+0.27%)

CRUDE OIL
107.99
-0.44(-0.41%)

BTC-CAD
24,936.98
+315.37(+1.28%)