Treatment.com AI Inc. (TRUE.CN)

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

Add to watchlist

0.7300

+0.0300

(+4.29%)

At close: 03:57PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	61,750
Apr 23, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	52,330
Apr 22, 2024	0.7300	0.7600	0.7100	0.7200	0.7200	206,525
Apr 19, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	30,820
Apr 18, 2024	0.7300	0.7400	0.7100	0.7200	0.7200	63,162
Apr 17, 2024	0.7100	0.7400	0.7100	0.7300	0.7300	271,494
Apr 16, 2024	0.7100	0.7200	0.6700	0.7000	0.7000	61,601
Apr 15, 2024	0.7200	0.7400	0.6900	0.7100	0.7100	46,845
Apr 12, 2024	0.7100	0.7400	0.6800	0.6900	0.6900	169,934
Apr 11, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	93,801
Apr 10, 2024	0.7000	0.7500	0.6800	0.7300	0.7300	597,179
Apr 09, 2024	0.6000	0.7000	0.5900	0.6900	0.6900	578,977
Apr 08, 2024	0.6200	0.6500	0.6200	0.6300	0.6300	41,855
Apr 05, 2024	0.5900	0.6600	0.5900	0.6600	0.6600	39,100
Apr 04, 2024	0.6300	0.6600	0.6300	0.6400	0.6400	55,800
Apr 03, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 02, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	43,214
Apr 01, 2024	0.6200	0.6600	0.6100	0.6300	0.6300	73,740
Mar 28, 2024	0.5800	0.6300	0.5800	0.6000	0.6000	127,300
Mar 27, 2024	0.5800	0.5900	0.5400	0.5700	0.5700	141,076
Mar 26, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	41,520
Mar 25, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	230,500
Mar 22, 2024	0.6300	0.6300	0.5800	0.6000	0.6000	86,793
Mar 21, 2024	0.6300	0.6600	0.6300	0.6300	0.6300	185,722
Mar 20, 2024	0.6100	0.6300	0.5600	0.6100	0.6100	101,550
Mar 19, 2024	0.5500	0.6100	0.5500	0.6000	0.6000	562,764
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,501
Mar 14, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	11,500
Mar 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 12, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	12,501
Mar 11, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	16,000
Mar 08, 2024	0.5100	0.5300	0.4900	0.5300	0.5300	75,000
Mar 07, 2024	0.5000	0.5400	0.4900	0.5400	0.5400	19,100
Mar 06, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	7,104
Mar 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	12,060
Mar 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,500
Mar 01, 2024	0.5600	0.5700	0.5400	0.5500	0.5500	54,469
Feb 29, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	19,501
Feb 28, 2024	0.5400	0.5400	0.5000	0.5400	0.5400	17,000
Feb 27, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	42,500
Feb 26, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	55,300
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
Feb 22, 2024	0.5300	0.5300	0.4800	0.5300	0.5300	16,000
Feb 21, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	20,500
Feb 20, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	13,000
Feb 16, 2024	0.5200	0.5200	0.4800	0.5200	0.5200	39,529
Feb 15, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	5,070
Feb 14, 2024	0.4450	0.5000	0.4450	0.5000	0.5000	18,600
Feb 13, 2024	0.5000	0.5000	0.4400	0.5000	0.5000	41,500
Feb 12, 2024	0.4500	0.5000	0.4500	0.4900	0.4900	26,000
Feb 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Feb 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,020
Feb 07, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	4,500
Feb 06, 2024	0.4700	0.5000	0.4500	0.5000	0.5000	10,500
Feb 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,530
Feb 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,205
Jan 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 29, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	3,500
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Jan 25, 2024	0.5200	0.5300	0.4500	0.5300	0.5300	35,200
Jan 24, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	6,602
Jan 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 19, 2024	0.5000	0.5900	0.5000	0.5900	0.5900	13,500
Jan 18, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	7,300
Jan 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,500
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 10, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	8,000
Jan 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	58,000
Jan 02, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 29, 2023	0.4100	0.4250	0.4100	0.4250	0.4250	73,500
Dec 28, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	20,050
Dec 27, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	9,133
Dec 22, 2023	0.5000	0.5000	0.4400	0.4400	0.4400	5,022
Dec 21, 2023	0.4700	0.4700	0.4500	0.4700	0.4700	25,600
Dec 20, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 19, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 18, 2023	0.4750	0.5500	0.4500	0.4900	0.4900	54,555
Dec 15, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	5,500
Dec 14, 2023	0.4950	0.5000	0.4950	0.5000	0.5000	10,030
Dec 13, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 12, 2023	0.4850	0.4850	0.4750	0.4750	0.4750	10,250
Dec 11, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	13,000
Dec 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	5,348
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Dec 06, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Dec 05, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	40,000
Dec 04, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	30,000
Dec 01, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	5,035
Nov 30, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	12,114
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.94+0.13(+0.16%)

Bitcoin CAD87,846.11-3,733.53(-4.08%)

Treatment.com AI Inc. (TRUE.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.94
+0.13(+0.16%)

Bitcoin CAD
87,846.11
-3,733.53(-4.08%)