Canada Markets closed

TruTrace Technologies Inc. (TTT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 2:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.05500.06000.05500.05500.055082,250
Nov. 25, 20210.05500.05500.05500.05500.055038,000
Nov. 24, 20210.06000.06000.05500.05500.055062,000
Nov. 23, 20210.06000.06000.05500.05500.055022,000
Nov. 22, 20210.06000.06000.06000.06000.060051,000
Nov. 19, 20210.06000.06000.05500.05500.0550101,320
Nov. 18, 20210.05500.06000.05500.06000.0600289,000
Nov. 17, 20210.05500.05500.05500.05500.055070,100
Nov. 16, 20210.06500.06500.05500.05500.055067,001
Nov. 15, 20210.07000.07000.05000.06000.0600685,042
Nov. 12, 20210.05000.07500.05000.07000.07001,473,887
Nov. 11, 20210.05000.05000.04500.04500.04508,500
Nov. 10, 20210.05000.05000.04500.04500.0450221,750
Nov. 09, 20210.04500.05000.04500.05000.0500310,200
Nov. 08, 20210.05000.05000.05000.05000.0500269,946
Nov. 05, 20210.05000.05000.04500.04500.0450130,000
Nov. 04, 20210.04500.04500.04500.04500.04508,000
Nov. 03, 20210.04500.05000.04500.05000.0500110,000
Nov. 02, 20210.04500.04500.04500.04500.0450694,777
Nov. 01, 20210.04500.05000.04500.04500.045090,769
Oct. 29, 20210.04500.05000.04500.04500.045063,792
Oct. 28, 20210.05000.05000.04500.05000.050054,000
Oct. 27, 20210.05000.05000.04500.05000.0500239,000
Oct. 26, 20210.05000.05000.05000.05000.05004,000
Oct. 25, 20210.04500.05000.04000.04500.0450382,328
Oct. 22, 20210.04500.04500.04500.04500.04504,000
Oct. 21, 20210.04500.04500.04500.04500.0450219,000
Oct. 20, 20210.05000.05000.05000.05000.050095,000
Oct. 19, 20210.04000.05000.04000.05000.0500118,856
Oct. 18, 20210.05000.05000.04000.04500.0450144,600
Oct. 15, 20210.04500.04500.04500.04500.0450-
Oct. 14, 20210.04500.05000.04500.04500.045082,159
Oct. 13, 20210.04500.04500.04000.04500.0450369,002
Oct. 12, 20210.05000.05000.04500.04500.0450123,400
Oct. 08, 20210.05000.05000.05000.05000.050070,924
Oct. 07, 20210.05000.05000.05000.05000.0500-
Oct. 06, 20210.05500.05500.05000.05000.050074,700
Oct. 05, 20210.05000.05500.04500.05500.0550315,180
Oct. 04, 20210.05000.05000.05000.05000.050026,600
Oct. 01, 20210.05000.05500.05000.05500.055010,000
Sep. 30, 20210.05500.05500.05500.05500.0550-
Sep. 29, 20210.05500.05500.05500.05500.055018,550
Sep. 28, 20210.05500.05500.05000.05000.050086,900
Sep. 27, 20210.06000.06000.05500.05500.055040,830
Sep. 24, 20210.06000.06000.06000.06000.060019,155
Sep. 23, 20210.05500.06000.05500.05500.0550151,500
Sep. 22, 20210.06000.06000.05500.05500.055031,600
Sep. 21, 20210.05500.06000.05500.06000.060045,800
Sep. 20, 20210.07000.07000.05500.05500.055035,425
Sep. 17, 20210.06500.07000.06500.06500.065036,000
Sep. 16, 20210.06500.06500.06000.06000.060029,800
Sep. 15, 20210.06000.07000.06000.07000.0700123,100
Sep. 14, 20210.05500.06500.05500.06000.0600231,279
Sep. 13, 20210.05500.05500.05000.05000.0500145,000
Sep. 10, 20210.06000.06000.06000.06000.060011,000
Sep. 09, 20210.06500.07000.06500.06500.0650145,718
Sep. 08, 20210.04500.07000.04500.06500.0650736,899
Sep. 07, 20210.04500.04500.04500.04500.04505,050
Sep. 03, 20210.04500.04500.04500.04500.04502,000
Sep. 02, 20210.04500.04500.04500.04500.045012,000
Sep. 01, 20210.04500.04500.04500.04500.04501,000
Aug. 31, 20210.04500.04500.04500.04500.0450359,500
Aug. 30, 20210.05000.05000.05000.05000.050052,088
Aug. 27, 20210.05500.05500.05000.05000.050047,795
Aug. 26, 20210.05500.05500.05500.05500.05502,633
Aug. 25, 20210.05500.06000.05000.06000.060072,050
Aug. 24, 20210.05000.05000.05000.05000.050010,000
Aug. 23, 20210.05000.05000.05000.05000.0500161,622
Aug. 20, 20210.05500.05500.05500.05500.0550311,319
Aug. 19, 20210.05000.05000.05000.05000.0500-
Aug. 18, 20210.05000.05000.05000.05000.0500177,200
Aug. 17, 20210.05000.05000.05000.05000.0500150,722
Aug. 16, 20210.05000.05500.05000.05000.0500157,000
Aug. 13, 20210.05000.05000.04500.05000.050092,165
Aug. 12, 20210.04500.05000.04500.04500.0450143,230
Aug. 11, 20210.05000.05000.05000.05000.05002,250
Aug. 10, 20210.04500.04500.04000.04500.0450862,200
Aug. 09, 20210.04500.05000.04000.04500.0450860,260
Aug. 06, 20210.04500.05000.04500.05000.0500310,000
Aug. 05, 20210.04500.04500.04500.04500.0450116,000
Aug. 04, 20210.05000.05000.04500.04500.0450531,700
Aug. 03, 20210.05000.05000.05000.05000.0500153,565
Jul. 30, 20210.05500.05500.05000.05000.0500199,675
Jul. 29, 20210.06000.06000.05500.05500.055087,833
Jul. 28, 20210.05500.05500.05500.05500.055026,500
Jul. 27, 20210.05000.05500.05000.05500.055016,070
Jul. 26, 20210.05500.05500.05500.05500.0550119,000
Jul. 23, 20210.05500.05500.05500.05500.055012,100
Jul. 22, 20210.05500.05500.05500.05500.05501,200
Jul. 21, 20210.05500.05500.05500.05500.055058,405
Jul. 20, 20210.05500.06000.05500.05500.055074,500
Jul. 19, 20210.05000.05500.05000.05500.055063,950
Jul. 16, 20210.05500.05500.05000.05000.0500162,700
Jul. 15, 20210.05500.05500.05000.05500.0550551,198
Jul. 14, 20210.05500.05500.05500.05500.0550142,000
Jul. 13, 20210.06000.06500.05000.05000.0500386,700
Jul. 12, 20210.06000.06000.05500.06000.060038,732
Jul. 09, 20210.06000.06500.06000.06500.065045,660
Jul. 08, 20210.06500.06500.06500.06500.065021,000
Jul. 07, 20210.06000.06000.06000.06000.0600122,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...