TTT.CN - TruTrace Technologies Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.15500.15500.14000.14000.140017,275
Oct 17, 20190.15500.15500.14000.14000.1400102,810
Oct 16, 20190.15000.15000.14500.14500.1450132,475
Oct 15, 20190.14500.15500.14000.15000.150098,972
Oct 11, 20190.15500.15500.14000.14000.1400145,004
Oct 10, 20190.17000.17000.14000.15500.1550254,863
Oct 09, 20190.17000.17500.16000.17500.175062,800
Oct 08, 20190.16500.17500.16000.16000.1600221,610
Oct 07, 20190.20000.20000.16000.16000.1600605,126
Oct 04, 20190.19000.19000.18000.18500.185085,260
Oct 03, 20190.18000.19000.17000.19000.1900177,298
Oct 02, 20190.19000.19000.16500.18000.1800517,993
Oct 01, 20190.21500.22000.19000.19000.1900170,869
Sep 30, 20190.23000.23000.20000.20000.2000173,655
Sep 27, 20190.20500.22500.20500.22500.2250175,944
Sep 26, 20190.21500.23000.19500.19500.1950473,760
Sep 25, 20190.22500.24000.22000.22000.2200505,817
Sep 24, 20190.24000.24000.22500.23000.2300116,598
Sep 23, 20190.23500.24000.22000.23000.2300365,024
Sep 20, 20190.22500.24000.22500.23000.2300163,595
Sep 19, 20190.24000.24000.22000.23000.2300139,248
Sep 18, 20190.22000.24000.22000.22500.225093,800
Sep 17, 20190.23500.23500.21500.22000.2200137,797
Sep 16, 20190.21000.24000.21000.23000.2300206,181
Sep 13, 20190.24500.24500.20000.22500.2250969,477
Sep 12, 20190.24000.24500.23000.24000.2400174,011
Sep 11, 20190.24000.25000.23500.23500.2350255,935
Sep 10, 20190.24000.24000.22500.24000.2400203,125
Sep 09, 20190.24500.24500.24000.24500.2450173,099
Sep 06, 20190.24500.25000.24000.24500.245043,640
Sep 05, 20190.24500.25500.23500.23500.2350558,548
Sep 04, 20190.23500.24000.22500.22500.225048,775
Sep 03, 20190.25000.25000.23000.23000.2300345,501
Aug 30, 20190.24500.24500.24000.24500.2450293,532
Aug 29, 20190.23500.24500.23000.23500.235033,523
Aug 28, 20190.24500.24500.23000.24500.245081,079
Aug 27, 20190.23000.23500.23000.23000.230062,798
Aug 26, 20190.24000.24000.22500.23500.2350181,018
Aug 23, 20190.24500.24500.23500.24000.240097,163
Aug 22, 20190.24500.25000.23500.24500.245054,390
Aug 21, 20190.24500.25000.24500.24500.245035,667
Aug 20, 20190.24000.24500.23500.24500.245078,779
Aug 19, 20190.23000.25000.23000.24000.240024,974
Aug 16, 20190.23500.24000.23000.24000.240034,287
Aug 15, 20190.22500.24000.22500.22500.2250107,502
Aug 14, 20190.24000.24000.22500.24000.2400100,099
Aug 13, 20190.24000.24500.23000.23000.2300123,534
Aug 12, 20190.24000.25000.23500.24000.240060,810
Aug 09, 20190.24000.24000.23000.23000.230075,910
Aug 08, 20190.24500.24500.23000.24000.240064,809
Aug 07, 20190.24000.24500.22500.24500.245049,050
Aug 06, 20190.23000.25000.22000.22500.2250159,669
Aug 02, 20190.25000.25000.23000.24000.240070,799
Aug 01, 20190.24500.25000.23500.23500.2350202,365
Jul 31, 20190.25500.26000.23000.23000.2300309,525
Jul 30, 20190.25000.26000.25000.25500.255081,980
Jul 29, 20190.25000.25000.24000.25000.2500117,567
Jul 26, 20190.23500.24500.23500.24500.2450229,462
Jul 25, 20190.24000.24000.23000.23000.2300148,325
Jul 24, 20190.24000.25000.23500.23500.2350233,954
Jul 23, 20190.24000.25000.24000.25000.2500135,486
Jul 22, 20190.25000.25000.24000.24000.240047,843
Jul 19, 20190.25000.25000.24000.25000.250077,428
Jul 18, 20190.25500.26500.24000.25000.2500315,254
Jul 17, 20190.26500.26500.25000.26500.2650166,305
Jul 16, 20190.29000.29000.25000.26500.2650606,146
Jul 15, 20190.28500.29500.28000.28500.2850330,959
Jul 12, 20190.29500.29750.28000.29000.2900552,606
Jul 11, 20190.29000.29500.27500.29500.2950363,116
Jul 10, 20190.30000.30500.27500.28000.28001,179,811
Jul 09, 20190.29500.33000.29000.29500.29501,558,201
Jul 08, 20190.25000.30000.25000.28500.28501,112,965
Jul 05, 20190.23500.24000.23000.24000.2400120,130
Jul 04, 20190.24000.24000.22500.23000.230079,108
Jul 03, 20190.23000.24000.23000.24000.2400144,175
Jul 02, 20190.21500.23500.21500.23500.2350293,779
Jun 28, 20190.24500.24500.20000.20000.2000625,878
Jun 27, 20190.21500.25000.21500.24500.2450285,773
Jun 26, 20190.25000.25000.20500.20500.2050794,507
Jun 25, 20190.26000.27000.25000.25000.2500249,213
Jun 24, 20190.25500.27000.24500.26500.2650285,238
Jun 21, 20190.27500.27500.24000.25000.2500450,612
Jun 20, 20190.28500.29500.26500.26500.2650315,541
Jun 19, 20190.26000.28500.26000.28000.2800388,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.