TSXV - Delayed Quote CAD

AmeriTrust Financial Technologies Inc. (AMT.V)

0.1000
+0.0150
+(17.65%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.09500.10000.09000.10000.1000402,500
May 8, 20250.08500.09500.08000.08500.0850420,800
May 7, 20250.07500.08500.07500.07500.0750597,000
May 6, 20250.08000.08000.07000.07000.070076,000
May 5, 20250.08000.08000.07500.08000.080086,300
May 2, 20250.07500.09000.07500.08000.0800299,300
May 1, 20250.07000.08000.07000.07500.0750321,500
Apr 30, 20250.07000.07000.06500.07000.0700211,700
Apr 29, 20250.06500.06500.06500.06500.0650-
Apr 28, 20250.06500.06500.06000.06500.0650104,400
Apr 25, 20250.06000.06500.06000.06500.0650321,700
Apr 24, 20250.06000.06500.06000.06500.0650166,000
Apr 23, 20250.06500.06500.06500.06500.065016,000
Apr 22, 20250.06000.07000.05000.06500.06501,944,700
Apr 21, 20250.06000.06000.05500.06000.0600154,100
Apr 17, 20250.05000.06000.05000.06000.0600491,000
Apr 16, 20250.05500.05500.05500.05500.0550-
Apr 15, 20250.05500.05500.05500.05500.055018,300
Apr 14, 20250.05500.06000.05500.05500.0550932,600
Apr 11, 20250.05500.06000.05000.05500.0550112,000
Apr 10, 20250.06500.06500.05000.05000.0500441,600
Apr 9, 20250.04500.06500.04500.06500.0650679,700
Apr 8, 20250.04000.04500.04000.04000.040031,700
Apr 7, 20250.04000.04500.04000.04500.0450577,000
Apr 4, 20250.05000.05000.04000.04000.0400281,000
Apr 3, 20250.05000.05000.05000.05000.050068,100
Apr 2, 20250.05000.05000.05000.05000.0500307,300
Apr 1, 20250.04500.04500.04500.04500.04501,500
Mar 31, 20250.05500.05500.05000.05000.0500102,700
Mar 28, 20250.05500.05500.05500.05500.055026,000
Mar 27, 20250.05000.05500.05000.05500.0550473,700
Mar 26, 20250.05500.05500.05000.05500.0550257,100
Mar 25, 20250.06000.06000.05500.05500.0550287,000
Mar 24, 20250.05500.06000.05500.06000.060062,000
Mar 21, 20250.05500.05500.05500.05500.0550489,800
Mar 20, 20250.05500.05500.05000.05000.0500329,000
Mar 19, 20250.05500.05500.05500.05500.0550108,800
Mar 18, 20250.06000.06000.05000.05500.0550749,300
Mar 17, 20250.05000.05500.05000.05500.0550863,000
Mar 14, 20250.05500.05500.05500.05500.0550325,900
Mar 13, 20250.06000.06000.05500.05500.055093,000
Mar 12, 20250.06500.07000.05500.06000.0600285,900
Mar 11, 20250.07000.07500.05500.06000.0600968,500
Mar 10, 20250.07500.07500.06000.06500.0650817,300
Mar 7, 20250.05500.06500.05500.06500.0650187,300
Mar 6, 20250.06000.06000.06000.06000.060054,200
Mar 5, 20250.06000.06000.05000.05500.055085,600
Mar 4, 20250.06000.06500.05500.06500.0650499,900
Mar 3, 20250.06500.06500.06000.06000.0600605,500
Feb 28, 20250.07500.07500.06500.06500.0650282,000
Feb 27, 20250.07500.07500.07000.07000.0700273,700
Feb 26, 20250.07500.07500.07000.07500.0750411,600
Feb 25, 20250.05000.07000.04500.07000.07007,095,100
Feb 24, 20250.06000.06000.05000.05000.05001,040,500
Feb 21, 20250.06000.06000.05500.05500.055031,000
Feb 20, 20250.05500.05500.05500.05500.0550140,000
Feb 19, 20250.06000.06000.05500.05500.055045,500
Feb 18, 20250.07000.07000.05000.06000.0600331,900
Feb 14, 20250.07000.07000.07000.07000.0700101,500
Feb 13, 20250.07500.07500.07500.07500.0750101,700
Feb 12, 20250.07500.07500.07500.07500.0750367,100
Feb 11, 20250.07000.07500.07000.07500.0750234,300
Feb 10, 20250.07500.07500.07500.07500.075057,000
Feb 7, 20250.07000.07000.07000.07000.0700711,100
Feb 6, 20250.07000.07000.06500.07000.0700309,000
Feb 5, 20250.06500.07000.06500.07000.0700168,700
Feb 4, 20250.07500.07500.07500.07500.0750584,800
Feb 3, 20250.08000.08000.07500.07500.0750636,500
Jan 31, 20250.09000.09000.08000.08500.08501,544,500
Jan 30, 20250.09500.10000.09500.10000.100026,500
Jan 29, 20250.10000.10000.09500.10000.1000258,800
Jan 28, 20250.10000.10000.10000.10000.100036,500
Jan 27, 20250.10000.10500.10000.10000.100078,200
Jan 24, 20250.10000.10500.10000.10500.105018,100
Jan 23, 20250.10500.10500.10500.10500.10502,900
Jan 22, 20250.10500.10500.10000.10500.1050177,300
Jan 21, 20250.10500.10500.10500.10500.1050179,500
Jan 20, 20250.10000.10500.10000.10500.105013,800
Jan 17, 20250.10500.11000.10500.11000.110039,500
Jan 16, 20250.11000.11000.11000.11000.11005,100
Jan 15, 20250.11000.11000.10500.10500.105051,700
Jan 14, 20250.11000.11000.10500.10500.1050158,500
Jan 13, 20250.11000.11000.10500.11000.110046,000
Jan 10, 20250.11000.11500.11000.11000.1100520,000
Jan 9, 20250.11500.11500.11000.11000.1100305,400
Jan 8, 20250.11000.11500.10500.11000.1100316,600
Jan 7, 20250.11500.12500.11500.11500.1150351,900
Jan 6, 20250.11500.12000.11000.12000.1200120,600
Jan 3, 20250.12500.12500.12000.12500.1250336,600
Jan 2, 20250.13000.13300.12000.12500.12501,190,100
Dec 31, 20240.10000.11000.10000.10500.1050265,200
Dec 30, 20240.10000.10500.10000.10500.1050846,200
Dec 27, 20240.11000.11000.10000.10500.1050219,300
Dec 24, 20240.10500.10500.10500.10500.1050-
Dec 23, 20240.10000.10500.10000.10500.1050413,900
Dec 20, 20240.10000.10300.10000.10000.10005,500
Dec 19, 20240.10000.11000.10000.10500.1050121,700
Dec 18, 20240.10500.10500.10000.10500.1050468,500
Dec 17, 20240.10500.11000.10500.11000.110073,200
Dec 16, 20240.10500.11500.10500.10500.1050386,000
Dec 13, 20240.10500.11000.10500.10500.10505,983,400
Dec 12, 20240.10000.10500.10000.10500.1050393,200
Dec 11, 20240.12000.12000.10000.10500.1050151,700
Dec 10, 20240.11500.12000.10500.12000.1200194,200
Dec 9, 20240.11000.11500.10500.11500.1150228,000
Dec 6, 20240.10500.11000.10500.10500.10507,700
Dec 5, 20240.10500.10500.10500.10500.105020,500
Dec 4, 20240.10500.11000.10500.10500.105037,200
Dec 3, 20240.10000.10500.09000.10500.1050243,900
Dec 2, 20240.12000.12000.10000.10500.1050273,000
Nov 29, 20240.12500.12500.12500.12500.12501,100
Nov 28, 20240.13000.13000.13000.13000.130053,000
Nov 27, 20240.12500.13500.12500.13500.135070,700
Nov 26, 20240.12500.13000.12500.12500.125034,000
Nov 25, 20240.12000.12000.12000.12000.120041,000
Nov 22, 20240.12500.12500.12000.12000.1200102,000
Nov 21, 20240.13500.13500.12500.12500.125026,000
Nov 20, 20240.12500.13500.12000.13500.135047,800
Nov 19, 20240.15000.15000.12500.12500.1250179,000
Nov 18, 20240.11500.14000.11500.14000.1400235,500
Nov 15, 20240.12000.12000.12000.12000.12007,800
Nov 14, 20240.12500.12500.11500.11500.1150181,100
Nov 13, 20240.13500.13500.11500.12000.1200169,100
Nov 12, 20240.12500.13000.12500.12500.125017,800
Nov 11, 20240.13500.13500.12000.12500.125024,300
Nov 8, 20240.13500.13500.12500.13000.130026,800
Nov 7, 20240.15500.15500.12500.12500.1250443,700
Nov 6, 20240.15000.15000.13000.13500.1350661,700
Nov 5, 20240.14500.15000.12500.14500.1450298,900
Nov 4, 20240.16500.16500.15000.15500.1550335,400
Nov 1, 20240.17000.17000.16500.17000.1700243,900
Oct 31, 20240.17000.17500.17000.17000.1700195,800
Oct 30, 20240.16500.17500.16500.17000.1700211,100
Oct 29, 20240.17000.19000.16500.17000.1700117,900
Oct 28, 20240.17000.17000.15000.16000.1600376,000
Oct 25, 20240.18000.18000.16000.17000.1700144,000
Oct 24, 20240.17000.18000.16500.17500.175087,300
Oct 23, 20240.17000.17000.16500.17000.170050,500
Oct 22, 20240.17500.17500.16000.16500.1650773,300
Oct 21, 20240.15000.17000.15000.17000.1700483,600
Oct 18, 20240.13500.15500.13500.15500.15501,043,400
Oct 17, 20240.14000.14000.13500.14000.1400299,800
Oct 16, 20240.13000.13500.13000.13500.135011,200
Oct 15, 20240.14000.14000.13000.13000.1300701,600
Oct 11, 20240.13000.14000.12500.14000.14001,683,800
Oct 10, 20240.12500.13000.12500.12500.1250159,400
Oct 9, 20240.12500.13000.12000.12500.1250466,000
Oct 8, 20240.12500.13000.12500.12500.1250151,300
Oct 7, 20240.13500.13500.12500.12500.1250223,000
Oct 4, 20240.12000.13300.12000.13000.13002,120,800
Oct 3, 20240.11500.12000.11000.12000.1200565,000
Oct 2, 20240.09000.11000.09000.11000.1100359,900
Oct 1, 20240.09000.10000.08500.10000.1000289,900
Sep 30, 20240.10000.10000.09500.09500.095084,500
Sep 27, 20240.11500.11500.10000.10000.1000136,400
Sep 26, 20240.12000.12000.09000.10500.105097,100
Sep 25, 20240.08500.14500.08500.09500.0950393,500
Sep 24, 20240.08000.08500.08000.08000.0800210,000
Sep 23, 20240.08500.08500.08000.08000.080098,200
Sep 20, 20240.09000.09000.08500.08500.0850132,200
Sep 19, 20240.09500.09500.08500.08500.0850414,200
Sep 18, 20240.08500.09000.08000.08500.0850317,000
Sep 17, 20240.08500.09000.08500.08500.0850378,000
Sep 16, 20240.08000.08500.08000.08500.0850552,000
Sep 13, 20240.09000.09000.07500.07500.0750195,100
Sep 12, 20240.07500.08500.07500.08000.0800572,300
Sep 11, 20240.07000.07000.07000.07000.070047,700
Sep 10, 20240.07000.07000.06500.06500.0650105,000
Sep 9, 20240.07000.07000.07000.07000.070037,000
Sep 6, 20240.05500.08000.05500.07000.07005,876,500
Sep 5, 20240.06500.07000.06000.06000.060091,000
Sep 4, 20240.06500.07500.05000.05000.0500322,000
Sep 3, 20240.06000.06000.05500.05500.055062,000
Aug 30, 20240.06500.06500.06000.06000.060098,800
Aug 29, 20240.06000.06000.06000.06000.060056,000
Aug 28, 20240.06000.06000.06000.06000.0600-
Aug 27, 20240.05000.06500.04500.06000.0600656,300
Aug 26, 20240.05500.05500.05500.05500.055058,700
Aug 23, 20240.05500.05500.05500.05500.055053,000
Aug 22, 20240.05500.06000.05500.06000.0600113,000
Aug 21, 20240.05500.06000.05500.06000.0600154,200
Aug 20, 20240.06000.06000.05500.06000.0600122,000
Aug 19, 20240.06000.06000.05000.05500.0550167,400
Aug 16, 20240.04500.06000.04500.06000.0600228,300
Aug 15, 20240.04000.04000.04000.04000.040019,000
Aug 14, 20240.04000.04000.03500.04000.040048,800
Aug 13, 20240.04000.04000.04000.04000.0400108,500
Aug 12, 20240.03500.04000.03500.04000.04004,500
Aug 9, 20240.03500.03500.03500.03500.0350-
Aug 8, 20240.04000.04000.03500.03500.0350100,600
Aug 7, 20240.05000.05000.04000.04000.0400167,000
Aug 6, 20240.04000.04000.04000.04000.040015,800
Aug 2, 20240.05000.05000.04500.05000.0500133,000
Aug 1, 20240.04500.04500.04500.04500.04501,000
Jul 31, 20240.05500.05500.05500.05500.05507,000
Jul 30, 20240.05000.05000.05000.05000.050017,200
Jul 29, 20240.05500.05500.04500.05000.050084,800
Jul 26, 20240.05000.05000.05000.05000.050010,000
Jul 25, 20240.05000.05000.05000.05000.0500300
Jul 24, 20240.05000.05000.05000.05000.050016,200
Jul 23, 20240.05000.05500.05000.05000.050074,500
Jul 22, 20240.05500.06000.05500.06000.0600279,500
Jul 19, 20240.06000.06000.05500.05500.055029,700
Jul 18, 20240.05500.06000.05500.06000.06004,000
Jul 17, 20240.05500.05500.05500.05500.055024,000
Jul 16, 20240.05000.05000.05000.05000.050016,600
Jul 15, 20240.05500.05500.05000.05500.055027,100
Jul 12, 20240.06000.06000.05000.05000.050024,600
Jul 11, 20240.05000.05500.05000.05500.0550160,900
Jul 10, 20240.05000.05500.05000.05500.055051,500
Jul 9, 20240.05500.05500.05500.05500.05507,100
Jul 8, 20240.06000.06000.05500.05500.055032,500
Jul 5, 20240.06000.06000.06000.06000.06003,000
Jul 4, 20240.06500.06500.06000.06000.0600357,000
Jul 3, 20240.06000.06000.06000.06000.0600170,000
Jul 2, 20240.06500.06500.06000.06000.06005,800
Jun 28, 20240.06500.06500.06500.06500.0650-
Jun 27, 20240.05500.06500.05500.06500.0650108,900
Jun 26, 20240.05500.05500.05500.05500.055032,500
Jun 25, 20240.06500.06500.04000.05000.05002,143,200
Jun 24, 20240.06500.07000.06500.06500.0650552,000
Jun 21, 20240.06500.07000.06500.07000.0700211,400
Jun 20, 20240.06500.06500.06500.06500.06501,351,400
Jun 19, 20240.05000.06500.05000.06500.0650619,100
Jun 18, 20240.05000.05500.05000.05500.055090,000
Jun 17, 20240.05500.05500.05000.05500.055041,300
Jun 14, 20240.05000.05500.05000.05500.055033,200
Jun 13, 20240.04500.05500.04500.05500.055096,300
Jun 12, 20240.05000.05000.04000.05000.05008,000
Jun 11, 20240.05000.05000.04500.05000.050092,600
Jun 10, 20240.05500.05500.05000.05000.0500175,200
Jun 7, 20240.06000.06500.05000.06500.0650241,000
Jun 6, 20240.06000.06000.06000.06000.0600-
Jun 5, 20240.05500.06000.05000.06000.0600170,700
Jun 4, 20240.05500.05500.05500.05500.055038,000
Jun 3, 20240.06000.06500.05500.06000.0600100,500
May 31, 20240.05500.05500.05500.05500.055050,000
May 30, 20240.06000.06000.06000.06000.06005,700
May 29, 20240.06000.06000.05500.05500.0550102,200
May 28, 20240.06000.06000.06000.06000.0600233,000
May 27, 20240.06500.06500.06000.06000.060078,200
May 24, 20240.07500.07500.06000.06500.065052,600
May 23, 20240.06500.07500.06500.07500.075047,100
May 22, 20240.06000.06500.05500.06500.0650128,300
May 21, 20240.07000.07000.05500.05500.055052,000
May 17, 20240.05000.08000.04500.08000.0800721,000
May 16, 20240.05000.05000.05000.05000.050047,400
May 15, 20240.05500.05500.05000.05000.050023,000
May 14, 20240.05500.05500.05500.05500.0550-
May 13, 20240.04500.05500.04500.05500.0550120,000
May 10, 20240.04500.05500.04500.05500.055063,000
May 9, 20240.05500.05500.05000.05000.050030,100

Related Tickers