Canada Markets open in 37 mins

TruTrace Technologies Inc. (TTT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0150+0.0050 (+50.00%)
At close: 01:23PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20220.01500.01500.01500.01500.01505,000
Sept 23, 20220.01000.01000.01000.01000.010061,000
Sept 22, 20220.01500.01500.01500.01500.015023,000
Sept 21, 20220.01000.01000.01000.01000.0100-
Sept 20, 20220.01000.01000.01000.01000.010049,000
Sept 19, 20220.01500.01500.01500.01500.015030,000
Sept 16, 20220.01500.01500.01500.01500.01507,000
Sept 15, 20220.01500.01500.01500.01500.0150150,358
Sept 14, 20220.01500.01500.01500.01500.015021,500
Sept 13, 20220.01500.01500.01000.01000.0100119,192
Sept 12, 20220.01000.01500.01000.01500.015061,333
Sept 09, 20220.01000.01000.01000.01000.01001,000
Sept 08, 20220.01500.01500.01500.01500.015022,508
Sept 07, 20220.01000.01500.01000.01000.0100114,500
Sept 06, 20220.01000.01000.01000.01000.01008,000
Sept 02, 20220.01000.01000.01000.01000.010028,000
Sept 01, 20220.01500.01500.01500.01500.01503,000
Aug 31, 20220.01500.01500.01500.01500.01505,000
Aug 30, 20220.01000.01500.01000.01500.0150383,147
Aug 29, 20220.00500.01000.00500.01000.010095,375
Aug 26, 20220.01000.01000.01000.01000.0100-
Aug 25, 20220.01000.01000.01000.01000.0100-
Aug 24, 20220.01000.01000.01000.01000.0100102,930
Aug 23, 20220.01000.01000.01000.01000.0100-
Aug 22, 20220.01000.01000.01000.01000.0100166,500
Aug 19, 20220.01000.01000.01000.01000.0100107,000
Aug 18, 20220.00500.00500.00500.00500.005011,000
Aug 17, 20220.01000.01000.01000.01000.0100-
Aug 16, 20220.01000.01000.01000.01000.010056,400
Aug 15, 20220.01000.01000.01000.01000.0100440,001
Aug 12, 20220.01000.01000.00500.00500.0050300,500
Aug 11, 20220.01000.01000.00500.00500.0050505,000
Aug 10, 20220.01000.01000.01000.01000.0100-
Aug 09, 20220.01000.01000.01000.01000.0100600,001
Aug 08, 20220.01000.01000.01000.01000.0100-
Aug 05, 20220.01000.01000.01000.01000.0100529,000
Aug 04, 20220.01000.01000.01000.01000.010085,000
Aug 03, 20220.01500.01500.01500.01500.01508,333
Aug 02, 20220.01000.01500.01000.01500.015019,152
Jul 29, 20220.01500.01500.01500.01500.015048,348
Jul 28, 20220.01500.01500.01500.01500.015020,300
Jul 27, 20220.01000.01000.01000.01000.01001,300
Jul 26, 20220.01500.01500.01000.01000.0100936,300
Jul 25, 20220.01500.01500.01500.01500.01505,000
Jul 22, 20220.01500.01500.01500.01500.01506,000
Jul 21, 20220.01000.01000.01000.01000.0100-
Jul 20, 20220.01000.01000.01000.01000.0100-
Jul 19, 20220.01000.01000.01000.01000.0100-
Jul 18, 20220.01000.01000.01000.01000.01008,000
Jul 15, 20220.01000.01000.01000.01000.0100-
Jul 14, 20220.01000.01000.01000.01000.0100-
Jul 13, 20220.01000.01000.01000.01000.0100-
Jul 12, 20220.01000.01000.01000.01000.0100-
Jul 11, 20220.01000.01000.01000.01000.01001,000
Jul 08, 20220.01000.01000.01000.01000.010089,500
Jul 07, 20220.01000.01000.01000.01000.01001,000
Jul 06, 20220.01500.01500.01500.01500.0150352,600
Jul 05, 20220.01000.01000.01000.01000.010049,800
Jul 04, 20220.01000.01000.01000.01000.0100-
Jun 30, 20220.01500.01500.01000.01000.01002,203,333
Jun 29, 20220.02000.02000.01000.01500.015039,003
Jun 28, 20220.02000.02000.02000.02000.020024,000
Jun 27, 20220.01000.01000.01000.01000.0100-
Jun 24, 20220.01000.01000.01000.01000.010014,150
Jun 23, 20220.01500.01500.01500.01500.01501,100
Jun 22, 20220.01500.02000.01000.02000.020086,671
Jun 21, 20220.01500.01500.01500.01500.015024,000
Jun 20, 20220.01500.01500.01500.01500.0150-
Jun 17, 20220.01500.01500.01500.01500.015010,000
Jun 16, 20220.01500.01500.01500.01500.0150-
Jun 15, 20220.01500.01500.01500.01500.0150-
Jun 14, 20220.01500.01500.01500.01500.01502,000
Jun 13, 20220.01500.01500.01500.01500.0150257,000
Jun 10, 20220.01500.01500.01500.01500.01501,000
Jun 09, 20220.01500.02000.01500.02000.020036,632
Jun 08, 20220.02000.02000.02000.02000.02005,000
Jun 07, 20220.02000.02000.02000.02000.0200-
Jun 06, 20220.02000.02000.02000.02000.0200-
Jun 03, 20220.02000.02000.02000.02000.020020,000
Jun 02, 20220.01500.01500.01500.01500.015010,000
Jun 01, 20220.01500.02000.01500.02000.020027,500
May 31, 20220.02000.02000.02000.02000.0200-
May 30, 20220.02000.02000.02000.02000.0200-
May 27, 20220.02000.02000.01500.02000.020088,000
May 26, 20220.02000.02000.02000.02000.0200-
May 25, 20220.01500.02000.01500.02000.020037,000
May 24, 20220.02000.02000.02000.02000.0200-
May 20, 20220.01500.02000.01500.02000.020011,000
May 19, 20220.01500.02000.01500.02000.02007,460
May 18, 20220.01500.01500.01500.01500.01509,445
May 17, 20220.01500.01500.01500.01500.0150-
May 16, 20220.01500.02000.01500.01500.0150578,286
May 13, 20220.02000.02000.02000.02000.020035,000
May 12, 20220.01500.02000.01500.02000.020022,000
May 11, 20220.02000.02000.01500.02000.020041,450
May 10, 20220.02000.02000.02000.02000.020031,000
May 09, 20220.01500.01500.01500.01500.01504,700
May 06, 20220.02000.02000.01500.01500.015040,000
May 05, 20220.02000.02000.02000.02000.020074,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...