U.S. Markets closed

XTM Inc. (PAID.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.17000.0000 (0.00%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.18000.18000.16000.17000.1700296,000
Sep 17, 20200.18500.18500.16000.17000.1700562,600
Sep 16, 20200.17500.19000.17500.18000.1800425,792
Sep 15, 20200.17000.18000.17000.18000.1800377,550
Sep 14, 20200.16500.17500.16000.16500.1650376,950
Sep 11, 20200.17000.18000.16000.17500.1750323,000
Sep 10, 20200.17000.18000.17000.17500.1750176,746
Sep 09, 20200.17000.17000.15500.17000.1700228,500
Sep 08, 20200.16000.17000.15500.17000.170065,500
Sep 04, 20200.16500.17000.15000.16000.1600353,293
Sep 03, 20200.16500.16500.15000.16500.1650475,600
Sep 02, 20200.17000.18000.15000.16000.1600629,600
Sep 01, 20200.17000.17500.17000.17500.1750170,820
Aug 31, 20200.17500.17500.15500.17000.1700348,000
Aug 28, 20200.17000.17500.16500.17000.1700160,760
Aug 27, 20200.16000.16500.16000.16500.165071,787
Aug 26, 20200.16500.17000.16000.16500.1650115,200
Aug 25, 20200.17500.18000.15500.16000.16001,221,694
Aug 24, 20200.16500.17500.16500.17000.1700592,050
Aug 21, 20200.16000.16000.15000.15000.1500212,000
Aug 20, 20200.16000.16500.16000.16500.165048,000
Aug 19, 20200.16500.16500.16000.16500.165071,000
Aug 18, 20200.16500.17000.16500.17000.170039,400
Aug 17, 20200.17500.17500.15500.16000.160067,000
Aug 14, 20200.15500.17000.15500.17000.170088,000
Aug 13, 20200.16000.16000.15500.16000.1600157,500
Aug 12, 20200.15500.15500.15500.15500.155018,500
Aug 11, 20200.15500.16000.15500.15500.1550147,500
Aug 10, 20200.16000.16000.15500.15500.155050,000
Aug 07, 20200.16500.16500.16000.16000.160012,000
Aug 06, 20200.16500.16500.16500.16500.16508,000
Aug 05, 20200.16500.16500.16500.16500.165010,000
Aug 04, 20200.15000.16500.14500.16500.1650193,000
Jul 31, 20200.16500.16500.14500.14500.1450164,500
Jul 30, 20200.16500.16500.16500.16500.165068,400
Jul 29, 20200.16500.16500.15000.16500.1650295,500
Jul 28, 20200.16000.16500.16000.16500.165037,000
Jul 27, 20200.16500.16500.16000.16000.160037,500
Jul 24, 20200.16000.16000.16000.16000.160013,500
Jul 23, 20200.16500.16500.15500.16000.160035,750
Jul 22, 20200.16500.16500.16000.16000.160022,550
Jul 21, 20200.17000.17000.16000.16000.160042,500
Jul 20, 20200.16000.16000.16000.16000.160017,000
Jul 17, 20200.17000.18000.16000.16000.1600157,715
Jul 16, 20200.16000.16000.14000.16000.1600124,500
Jul 15, 20200.15000.17000.11000.16500.1650328,000
Jul 14, 20200.15000.16000.15000.15500.1550373,869
Jul 13, 20200.15500.16000.15500.16000.160099,700
Jul 10, 20200.16000.17000.15500.15500.155049,000
Jul 09, 20200.15500.16000.15500.16000.1600169,500
Jul 08, 20200.17000.17000.15000.15500.1550176,000
Jul 07, 20200.17000.17000.16500.16500.165033,000
Jul 06, 20200.17000.18000.17000.18000.180029,020
Jul 03, 20200.16500.16500.16500.16500.165016,530
Jul 02, 20200.19000.19000.17000.17000.1700161,000
Jun 30, 20200.16500.18000.16000.18000.1800138,500
Jun 29, 20200.17500.17500.16500.16500.165057,500
Jun 26, 20200.18500.18500.18000.18000.1800197,450
Jun 25, 20200.18000.18500.18000.18500.1850170,766
Jun 24, 20200.18000.18500.17500.18500.1850122,171
Jun 23, 20200.17500.17500.17500.17500.175020,000
Jun 22, 20200.17500.17500.16000.17500.1750104,885
Jun 19, 20200.17500.17500.16000.16000.1600209,400
Jun 18, 20200.18500.18500.17500.17500.175071,500
Jun 17, 20200.18500.18500.18500.18500.185020,037
Jun 16, 20200.19000.19000.18000.18000.180046,200
Jun 15, 20200.19000.19000.19000.19000.1900163,500
Jun 12, 20200.19000.19000.19000.19000.190071,300
Jun 11, 20200.18000.19000.18000.19000.1900135,000
Jun 10, 20200.18000.19000.18000.19000.190087,000
Jun 09, 20200.19500.20000.18000.19500.1950878,619
Jun 08, 20200.19000.19500.18500.18500.1850244,629
Jun 05, 20200.19000.19000.18500.18500.1850233,788
Jun 04, 20200.17000.20000.17000.19000.1900615,645
Jun 03, 20200.18500.19000.18000.18000.1800121,000
Jun 02, 20200.19000.19000.18000.19000.1900368,000
Jun 01, 20200.19000.19000.19000.19000.1900265,160
May 29, 20200.20000.20500.19000.19000.1900856,000
May 28, 20200.21000.21000.19500.20500.20501,846,500
May 27, 20200.20000.20000.19000.20000.2000945,172
May 26, 20200.19000.20000.19000.19000.1900770,179
May 25, 20200.18500.19500.18500.19000.1900133,600
May 22, 20200.19000.19500.18500.19000.1900191,167
May 21, 20200.16500.19000.16500.19000.1900192,383
May 20, 20200.17000.17000.15500.16000.1600200,882
May 19, 20200.18000.18500.16500.18000.18001,812,088
May 15, 20200.14500.15500.14500.15500.1550168,250
May 14, 20200.14000.14000.14000.14000.140044,722
May 13, 20200.14500.14500.13500.13500.1350182,400
May 12, 20200.12000.13500.12000.13000.1300123,500
May 11, 20200.13500.13500.11500.11500.1150253,000
May 08, 20200.13000.13000.13000.13000.1300-
May 07, 20200.13000.13000.13000.13000.1300-
May 06, 20200.12000.14000.12000.13000.1300107,500
May 05, 20200.12000.12000.12000.12000.1200-
May 04, 20200.11000.12500.10500.12000.120074,500
May 01, 20200.13000.13000.12500.12500.125046,500
Apr 30, 20200.12500.12500.12500.12500.1250500
Apr 29, 20200.13000.13000.13000.13000.130012,000
Apr 28, 20200.12500.13000.12500.13000.130026,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...