Canada Markets closed

TruTrace Technologies Inc. (TTT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0150-0.0050 (-25.00%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20220.02000.02000.02000.02000.0200238,000
May 03, 20220.02000.02000.02000.02000.0200217,496
May 02, 20220.02000.02000.02000.02000.0200123,500
Apr 29, 20220.02500.02500.02500.02500.02502,000
Apr 28, 20220.02000.02000.02000.02000.020040,000
Apr 27, 20220.02500.02500.02500.02500.025024,500
Apr 26, 20220.02500.02500.02500.02500.0250-
Apr 25, 20220.02500.02500.02500.02500.0250165,000
Apr 22, 20220.02000.02500.02000.02000.020037,157
Apr 21, 20220.02000.02500.02000.02500.0250175,400
Apr 20, 20220.02500.02500.02500.02500.025014,200
Apr 19, 20220.02000.02000.02000.02000.020010,000
Apr 18, 20220.03000.03000.02500.02500.0250119,540
Apr 14, 20220.02500.02500.02500.02500.0250-
Apr 13, 20220.02500.02500.02500.02500.02501,000
Apr 12, 20220.02500.02500.02500.02500.025010,000
Apr 11, 20220.03000.03000.02500.02500.025022,301
Apr 08, 20220.02500.03000.02500.03000.030048,000
Apr 07, 20220.03500.03500.02500.02750.0275468,000
Apr 06, 20220.03000.03500.02500.03500.0350304,298
Apr 05, 20220.02500.03000.02500.03000.0300904,700
Apr 04, 20220.02500.02500.02500.02500.025024,000
Apr 01, 20220.03000.03000.02500.02500.0250485,600
Mar 31, 20220.03000.03000.02500.02500.0250191,804
Mar 30, 20220.03000.03000.02500.02500.025095,000
Mar 29, 20220.03000.03000.03000.03000.0300-
Mar 28, 20220.03000.03000.03000.03000.030098,000
Mar 25, 20220.03000.03000.03000.03000.03002,000
Mar 24, 20220.03000.03500.03000.03500.0350226,750
Mar 23, 20220.03000.03000.03000.03000.0300102,047
Mar 22, 20220.03000.03000.03000.03000.030025,000
Mar 21, 20220.03500.03500.03500.03500.0350-
Mar 18, 20220.03500.03500.03500.03500.03507,700
Mar 17, 20220.03500.03500.03500.03500.03501,000
Mar 16, 20220.03000.03000.03000.03000.03006,705
Mar 15, 20220.03000.03000.03000.03000.030011,000
Mar 14, 20220.03000.03000.03000.03000.0300-
Mar 11, 20220.03000.03000.03000.03000.03001,000
Mar 10, 20220.03000.03000.03000.03000.030040,000
Mar 09, 20220.03000.03000.03000.03000.030030,000
Mar 08, 20220.03000.03000.03000.03000.030095,699
Mar 07, 20220.03000.03000.03000.03000.0300-
Mar 04, 20220.03000.03000.03000.03000.0300-
Mar 03, 20220.03000.03000.03000.03000.030068,000
Mar 02, 20220.03500.03500.03500.03500.0350179,300
Mar 01, 20220.03500.03500.03500.03500.035015,956
Feb 28, 20220.03500.03500.03500.03500.0350-
Feb 25, 20220.03500.03500.03500.03500.0350120,500
Feb 24, 20220.03500.03500.03000.03000.0300118,600
Feb 23, 20220.03500.03500.03500.03500.035015,500
Feb 22, 20220.04000.04000.04000.04000.0400-
Feb 18, 20220.04000.04000.04000.04000.0400-
Feb 17, 20220.04000.04000.04000.04000.040026,800
Feb 16, 20220.04000.04000.04000.04000.04003,000
Feb 15, 20220.04000.04000.04000.04000.0400-
Feb 14, 20220.04000.04000.04000.04000.0400-
Feb 11, 20220.03500.04000.03500.04000.040058,950
Feb 10, 20220.03500.03500.03500.03500.03501,000
Feb 09, 20220.04000.04000.04000.04000.04003,662
Feb 08, 20220.03750.03750.03750.03750.0375-
Feb 07, 20220.03500.03750.03500.03750.037515,000
Feb 04, 20220.04000.04000.04000.04000.04003,172
Feb 03, 20220.04000.04000.04000.04000.0400-
Feb 02, 20220.04000.04000.03500.04000.040043,200
Feb 01, 20220.03500.04000.03500.04000.0400138,750
Jan 31, 20220.03500.04000.03500.04000.040058,400
Jan 28, 20220.03500.04000.03500.04000.0400370,900
Jan 27, 20220.04000.04000.03500.03500.035013,500
Jan 26, 20220.04000.04000.04000.04000.0400-
Jan 25, 20220.04000.04000.04000.04000.0400107,500
Jan 24, 20220.04000.04000.04000.04000.0400188,476
Jan 21, 20220.04000.04000.04000.04000.04005,278
Jan 20, 20220.04500.04500.04000.04000.040024,000
Jan 19, 20220.04500.04500.04500.04500.045015,000
Jan 18, 20220.04500.04500.04500.04500.045050,000
Jan 17, 20220.04500.04500.04500.04500.0450128,352
Jan 14, 20220.04500.05000.04500.04500.045059,290
Jan 13, 20220.04500.05000.04500.04500.045048,000
Jan 12, 20220.04500.05000.04500.05000.050064,000
Jan 11, 20220.04500.04500.04500.04500.04506,400
Jan 10, 20220.04500.04500.04000.04500.045015,000
Jan 07, 20220.04500.05000.04500.05000.050037,000
Jan 06, 20220.04000.04500.04000.04500.045070,000
Jan 05, 20220.04500.04500.04500.04500.045023,000
Jan 04, 20220.04500.04500.04500.04500.045063,600
Dec 31, 20210.04500.04500.04000.04500.0450170,000
Dec 30, 20210.04000.05000.03500.04000.0400309,250
Dec 29, 20210.03500.04000.03500.03500.0350141,250
Dec 24, 20210.03500.03500.03500.03500.0350-
Dec 23, 20210.04000.04000.03500.03500.0350163,300
Dec 22, 20210.04500.04500.04000.04000.04006,100
Dec 21, 20210.04500.04500.04000.04000.040057,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...