Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

XRApplied Technologies Inc. (XRA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:22AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.03500.03500.03500.03500.03508,000
Sep 30, 20220.02500.02500.02500.02500.0250-
Sep 29, 20220.02500.03000.02500.02500.025094,200
Sep 28, 20220.05000.05000.05000.05000.0500-
Sep 27, 20220.05000.05000.05000.05000.0500-
Sep 26, 20220.05000.05000.05000.05000.0500-
Sep 23, 20220.05000.05000.05000.05000.050011,000
Sep 22, 20220.02000.02000.02000.02000.0200-
Sep 21, 20220.03000.03000.02000.02000.02006,010
Sep 20, 20220.03000.03000.03000.03000.03008,103
Sep 19, 20220.03000.03000.03000.03000.0300-
Sep 16, 20220.03000.03000.03000.03000.0300-
Sep 15, 20220.04000.04000.03000.03000.030036,000
Sep 14, 20220.05000.05000.05000.05000.0500-
Sep 13, 20220.05000.05000.05000.05000.0500-
Sep 12, 20220.05000.05000.05000.05000.0500-
Sep 09, 20220.05000.05000.05000.05000.0500-
Sep 08, 20220.05000.05000.05000.05000.0500-
Sep 07, 20220.05000.05000.05000.05000.0500-
Sep 06, 20220.05000.05000.05000.05000.0500-
Sep 02, 20220.05000.05000.05000.05000.050025,000
Sep 01, 20220.05000.06000.05000.06000.060026,000
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.05008,000
Aug 29, 20220.04000.05000.03000.05000.050027,000
Aug 26, 20220.05000.05000.05000.05000.0500-
Aug 25, 20220.05000.05000.05000.05000.0500-
Aug 24, 20220.05000.05000.05000.05000.05006,000
Aug 23, 20220.06000.06000.06000.06000.0600-
Aug 22, 20220.06000.06000.06000.06000.06002,200
Aug 19, 20220.06000.06000.06000.06000.0600-
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.06002,000
Aug 16, 20220.06000.06000.06000.06000.06001,442
Aug 15, 20220.04000.04000.04000.04000.0400-
Aug 12, 20220.04000.04000.04000.04000.04002,456
Aug 11, 20220.06000.06000.06000.06000.06007,346
Aug 10, 20220.08000.08000.08000.08000.0800-
Aug 09, 20220.08000.08000.08000.08000.0800-
Aug 08, 20220.08000.08000.08000.08000.0800-
Aug 05, 20220.03000.08000.03000.08000.080023,000
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.0300-
Aug 02, 20220.03000.03000.03000.03000.03001,070
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.05000.07000.05000.07000.070049,000
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.0500-
Jul 21, 20220.06000.06000.05000.05000.050034,000
Jul 20, 20220.07000.07000.07000.07000.0700-
Jul 19, 20220.07000.07000.07000.07000.070016,000
Jul 18, 20220.10000.10000.10000.10000.1000-
Jul 15, 20220.10000.10000.10000.10000.1000-
Jul 14, 20220.10000.10000.10000.10000.1000900
Jul 13, 20220.08000.10000.08000.10000.10007,000
Jul 12, 20220.05500.05500.05500.05500.0550-
Jul 11, 20220.05500.05500.05500.05500.0550-
Jul 08, 20220.05500.05500.05500.05500.0550-
Jul 07, 20220.05500.05500.05500.05500.0550-
Jul 06, 20220.05500.05500.05500.05500.0550-
Jul 05, 20220.06500.06500.05500.05500.05501,500
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.1000-
Jun 29, 20220.10000.10000.10000.10000.1000-
Jun 28, 20220.10000.10000.10000.10000.10006,000
Jun 27, 20220.06500.06500.06500.06500.0650-
Jun 24, 20220.06500.06500.06500.06500.0650-
Jun 23, 20220.06500.06500.06500.06500.0650-
Jun 22, 20220.06500.06500.06500.06500.0650600
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.1000-
Jun 15, 20220.10000.10000.10000.10000.10001,000
Jun 14, 20220.10000.10000.10000.10000.1000-
Jun 13, 20220.10000.10000.10000.10000.1000-
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.09000.10000.06500.10000.100013,000
Jun 08, 20220.09000.09000.09000.09000.0900-
Jun 07, 20220.06500.09000.06500.09000.09005,009
Jun 06, 20220.05000.05000.05000.05000.0500-
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.05500.05500.05000.05000.05007,000
Jun 01, 20220.07000.07000.05000.05000.05008,800
May 31, 20220.10000.10000.10000.10000.1000-
May 30, 20220.10000.10000.10000.10000.1000-
May 27, 20220.07000.10000.07000.10000.100031,000
May 26, 20220.10000.10000.10000.10000.1000-
May 25, 20220.10000.10000.10000.10000.100065,000
May 24, 20220.10000.10000.10000.10000.10001,000
May 20, 20220.14500.14500.14500.14500.1450-
May 19, 20220.14500.14500.14500.14500.1450-
May 18, 20220.10000.14500.10000.14500.145016,860
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.09500.10500.05500.10000.100092,500
May 13, 20220.06000.06000.06000.06000.06001,000
May 12, 20220.08000.08000.08000.08000.080010,500
May 11, 20220.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement