ATC.V - ATAC Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.26000.27000.25000.27000.2700233,000
Aug 22, 20190.26000.26000.26000.26000.260037,200
Aug 21, 20190.27000.27000.26000.26000.260069,100
Aug 20, 20190.24000.26000.24000.25000.250082,800
Aug 19, 20190.24000.25000.24000.24000.240049,600
Aug 16, 20190.24000.25000.23000.25000.2500376,700
Aug 15, 20190.28000.28000.24000.24000.2400376,200
Aug 14, 20190.28000.28000.28000.28000.2800129,700
Aug 13, 20190.29000.29000.27000.27000.2700169,800
Aug 12, 20190.29000.29000.28000.28000.280055,900
Aug 09, 20190.28000.28000.28000.28000.2800107,200
Aug 08, 20190.28000.28000.27000.28000.2800415,500
Aug 07, 20190.28000.30000.27000.29000.2900889,900
Aug 06, 20190.29000.32000.28000.29000.2900579,100
Aug 02, 20190.27000.29000.26000.28000.28001,651,100
Aug 01, 20190.26000.27000.26000.26000.2600187,000
Jul 31, 20190.27000.27000.26000.26000.260056,900
Jul 30, 20190.27000.27000.26000.27000.270088,000
Jul 29, 20190.26000.27000.26000.27000.2700359,500
Jul 26, 20190.26000.27000.26000.26000.2600235,400
Jul 25, 20190.27000.27000.26000.27000.2700281,400
Jul 24, 20190.27000.27000.27000.27000.2700416,200
Jul 23, 20190.27000.28000.26000.27000.2700155,000
Jul 22, 20190.27000.28000.26000.27000.2700267,000
Jul 19, 20190.27000.28000.26000.27000.2700233,700
Jul 18, 20190.27000.28000.26000.27000.2700176,400
Jul 17, 20190.27000.27000.25000.27000.2700195,000
Jul 16, 20190.26000.27000.26000.27000.2700228,600
Jul 15, 20190.25000.26000.25000.26000.260047,500
Jul 12, 20190.25000.26000.25000.25000.250041,600
Jul 11, 20190.26000.26000.25000.26000.260026,200
Jul 10, 20190.25000.27000.25000.27000.270089,000
Jul 09, 20190.25000.25000.24000.24000.240015,000
Jul 08, 20190.25000.25000.25000.25000.250051,500
Jul 05, 20190.25000.25000.24000.25000.250095,000
Jul 04, 20190.25000.25000.25000.25000.250092,700
Jul 03, 20190.26000.27000.25000.25000.2500180,800
Jul 02, 20190.26000.26000.25000.26000.260062,100
Jun 28, 20190.25000.27000.25000.27000.270022,600
Jun 27, 20190.27000.27000.25000.25000.250054,500
Jun 26, 20190.25000.27000.25000.27000.270022,200
Jun 25, 20190.28000.28000.26000.28000.2800136,100
Jun 24, 20190.25000.28000.25000.27000.2700336,600
Jun 21, 20190.26000.27000.25000.25000.2500207,900
Jun 20, 20190.22000.26000.22000.26000.2600328,200
Jun 19, 20190.20000.22000.20000.21000.210046,500
Jun 18, 20190.22000.22000.21000.21000.2100122,500
Jun 17, 20190.21000.22000.21000.22000.220051,500
Jun 14, 20190.21000.21000.21000.21000.210060,500
Jun 13, 20190.20000.21000.20000.20000.200035,500
Jun 12, 20190.20000.20000.19000.19000.190015,500
Jun 11, 20190.21000.21000.19000.19000.1900116,500
Jun 10, 20190.21000.21000.21000.21000.210091,800
Jun 07, 20190.21000.22000.21000.21000.210098,500
Jun 06, 20190.21000.21000.20000.21000.210048,000
Jun 05, 20190.19000.21000.19000.21000.210043,000
Jun 04, 20190.19000.20000.19000.19000.190077,900
Jun 03, 20190.20000.21000.20000.20000.2000249,900
May 31, 20190.20000.20000.19000.20000.200082,000
May 30, 20190.20000.20000.20000.20000.200020,400
May 29, 20190.20000.20000.19000.20000.2000108,000
May 28, 20190.20000.20000.20000.20000.200023,100
May 27, 20190.20000.20000.19000.20000.200025,200
May 24, 20190.21000.21000.19000.19000.19006,400
May 23, 20190.20000.21000.19000.21000.210028,500
May 22, 20190.21000.21000.18000.19000.1900124,400
May 21, 20190.21000.21000.21000.21000.21002,600
May 17, 20190.21000.21000.21000.21000.210082,000
May 16, 20190.21000.21000.20000.21000.210041,000
May 15, 20190.21000.21000.20000.21000.210043,000
May 14, 20190.20000.21000.20000.21000.210067,300
May 13, 20190.21000.21000.20000.20000.2000157,000
May 10, 20190.21000.21000.21000.21000.210015,000
May 09, 20190.22000.22000.21000.21000.210014,200
May 08, 20190.21000.22000.21000.22000.220013,000
May 07, 20190.21000.22000.21000.22000.220041,000
May 06, 20190.22000.22000.21000.22000.220050,500
May 03, 20190.22000.22000.22000.22000.220049,800
May 02, 20190.21000.22000.21000.22000.220019,400
May 01, 20190.21000.21000.21000.21000.21001,500
Apr 30, 20190.22000.22000.22000.22000.220030,000
Apr 29, 20190.23000.23000.21000.21000.210063,400
Apr 26, 20190.22000.23000.22000.22000.2200119,900
Apr 25, 20190.22000.22000.22000.22000.220045,300
Apr 24, 20190.22000.22000.22000.22000.220075,700
Apr 23, 20190.22000.22000.22000.22000.220053,000
Apr 22, 20190.22000.22000.22000.22000.220029,200
Apr 18, 20190.23000.23000.22000.22000.220054,500
Apr 17, 20190.22000.22000.22000.22000.220085,000
Apr 16, 20190.22000.22000.22000.22000.2200147,800
Apr 15, 20190.23000.23000.22000.22000.2200106,400
Apr 12, 20190.23000.23000.22000.23000.230051,600
Apr 11, 20190.24000.24000.24000.24000.24005,500
Apr 10, 20190.22000.25000.22000.23000.230038,300
Apr 09, 20190.22000.23000.22000.23000.2300160,000
Apr 08, 20190.22000.22000.22000.22000.2200189,600
Apr 05, 20190.21000.23000.21000.22000.2200148,900
Apr 04, 20190.22000.23000.20000.22000.2200524,800
Apr 03, 20190.24000.24000.23000.23000.2300200,300
Apr 02, 20190.25000.25000.24000.25000.250038,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...