Canada Markets closed

exactEarth Ltd. (XCT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0500+0.0400 (+1.33%)
At close: 3:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20213.00003.09002.92003.09003.090021,500
Nov. 25, 20212.95002.95002.95002.95002.95001,100
Nov. 24, 20213.02003.07002.97003.07003.070021,100
Nov. 23, 20213.05003.08003.02003.08003.080018,200
Nov. 22, 20213.12003.12003.04003.07003.070021,400
Nov. 19, 20213.05003.13003.05003.13003.130088,400
Nov. 18, 20213.03003.14003.03003.05003.0500122,600
Nov. 17, 20213.00003.04003.00003.01003.010021,500
Nov. 16, 20213.03003.04003.02003.03003.030041,500
Nov. 15, 20213.00003.03003.00003.03003.030011,000
Nov. 12, 20213.00003.00003.00003.00003.00001,700
Nov. 11, 20212.99003.01002.99003.01003.010026,200
Nov. 10, 20212.92002.93002.90002.90002.90005,100
Nov. 09, 20212.97002.98002.91002.98002.98007,900
Nov. 08, 20212.95003.00002.95003.00003.00006,500
Nov. 05, 20213.04003.04002.96003.00003.00001,000
Nov. 04, 20212.98003.04002.95003.00003.0000111,400
Nov. 03, 20212.95002.99002.95002.96002.96003,500
Nov. 02, 20213.00003.00002.95002.98002.98001,500
Nov. 01, 20212.90002.95002.90002.95002.9500300
Oct. 29, 20212.90002.91002.90002.91002.91003,400
Oct. 28, 20212.90003.00002.90003.00003.000018,300
Oct. 27, 20212.83002.93002.83002.91002.91005,500
Oct. 26, 20212.85002.93002.85002.90002.900022,100
Oct. 25, 20212.81002.81002.76002.76002.760012,700
Oct. 22, 20212.81002.86002.81002.85002.85001,800
Oct. 21, 20212.75002.90002.75002.90002.90004,900
Oct. 20, 20212.80002.80002.72002.80002.800013,300
Oct. 19, 20212.88002.88002.75002.79002.790021,200
Oct. 18, 20212.90002.90002.90002.90002.9000300
Oct. 15, 20212.86002.90002.86002.88002.88004,000
Oct. 14, 20212.83002.90002.83002.90002.900024,800
Oct. 13, 20212.80002.84002.79002.84002.840012,000
Oct. 12, 20212.85002.90002.85002.86002.860019,100
Oct. 08, 20212.76002.90002.76002.90002.90002,800
Oct. 07, 20212.94002.94002.82002.82002.82009,800
Oct. 06, 20212.90002.90002.83002.85002.850046,800
Oct. 05, 20212.96002.96002.91002.92002.92006,000
Oct. 04, 20212.90003.01002.84002.99002.990022,300
Oct. 01, 20213.17003.17002.98003.08003.0800145,500
Sep. 30, 20213.25003.33003.25003.31003.310014,900
Sep. 29, 20213.40003.40003.30003.31003.310013,700
Sep. 28, 20213.42003.42003.40003.42003.42007,100
Sep. 27, 20213.50003.50003.42003.43003.43006,400
Sep. 24, 20213.50003.52003.45003.47003.470017,500
Sep. 23, 20213.60003.60003.43003.49003.4900123,400
Sep. 22, 20213.50003.60003.45003.54003.540060,200
Sep. 21, 20213.40003.55003.40003.55003.550083,700
Sep. 20, 20213.26003.30003.25003.30003.300014,200
Sep. 17, 20213.26003.34003.25003.34003.340046,300
Sep. 16, 20213.38003.44003.15003.32003.3200171,500
Sep. 15, 20213.13003.24003.13003.23003.2300125,900
Sep. 14, 20212.96003.26002.95003.17003.1700508,300
Sep. 13, 20211.45001.45001.45001.45001.4500-
Sep. 10, 20211.42001.45001.42001.45001.45001,600
Sep. 09, 20211.45001.46001.42001.44001.44005,800
Sep. 08, 20211.42001.42001.42001.42001.4200100
Sep. 07, 20211.42001.42001.42001.42001.42003,800
Sep. 03, 20211.45001.45001.40001.45001.45002,300
Sep. 02, 20211.40001.40001.40001.40001.4000200
Sep. 01, 20211.45001.46001.40001.40001.40005,700
Aug. 31, 20211.45001.45001.45001.45001.4500-
Aug. 30, 20211.40001.45001.40001.45001.4500500
Aug. 27, 20211.44001.44001.44001.44001.4400-
Aug. 26, 20211.44001.44001.44001.44001.44001,700
Aug. 25, 20211.45001.45001.44001.44001.44006,500
Aug. 24, 20211.48001.50001.42001.43001.430082,700
Aug. 23, 20211.36001.47001.36001.47001.470031,700
Aug. 20, 20211.35001.35001.35001.35001.35001,400
Aug. 19, 20211.36001.40001.35001.40001.40008,700
Aug. 18, 20211.35001.35001.35001.35001.3500200
Aug. 17, 20211.45001.47001.45001.46001.46008,700
Aug. 16, 20211.45001.45001.45001.45001.45003,600
Aug. 13, 20211.45001.45001.45001.45001.4500500
Aug. 12, 20211.45001.45001.45001.45001.45002,000
Aug. 11, 20211.45001.45001.45001.45001.4500500
Aug. 10, 20211.46001.48001.46001.46001.460052,400
Aug. 09, 20211.43001.45001.43001.45001.45009,300
Aug. 06, 20211.39001.42001.35001.42001.42008,900
Aug. 05, 20211.32001.34001.32001.34001.34007,200
Aug. 04, 20211.35001.35001.35001.35001.3500-
Aug. 03, 20211.37001.40001.35001.35001.35006,000
Jul. 30, 20211.35001.35001.35001.35001.3500-
Jul. 29, 20211.35001.35001.35001.35001.3500-
Jul. 28, 20211.35001.35001.35001.35001.3500200
Jul. 27, 20211.46001.46001.46001.46001.4600-
Jul. 26, 20211.49001.49001.46001.46001.4600600
Jul. 23, 20211.32001.42001.32001.42001.42001,800
Jul. 22, 20211.32001.32001.32001.32001.3200100
Jul. 21, 20211.32001.32001.32001.32001.3200100
Jul. 20, 20211.33001.35001.25001.35001.350049,400
Jul. 19, 20211.33001.50001.33001.35001.350045,300
Jul. 16, 20211.37001.37001.30001.30001.30007,500
Jul. 15, 20211.35001.35001.32001.32001.32002,500
Jul. 14, 20211.35001.35001.35001.35001.35001,400
Jul. 13, 20211.32001.32001.32001.32001.3200300
Jul. 12, 20211.38001.38001.32001.32001.32002,500
Jul. 09, 20211.32001.39001.32001.39001.390030,700
Jul. 08, 20211.32001.32001.32001.32001.3200-
Jul. 07, 20211.32001.32001.32001.32001.32001,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...