Canadian Sec - Delayed Quote CAD

Traction Uranium Corp. (TRAC.CN)

Compare
0.3400 0.0000 (0.00%)
At close: October 24 at 1:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Oct 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 21, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 18, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,014
Oct 17, 2024 0.3450 0.3700 0.3450 0.3500 0.3500 5,359
Oct 16, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 508
Oct 15, 2024 0.3900 0.4000 0.3500 0.3500 0.3500 29,781
Oct 11, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 10, 2024 0.3450 0.3900 0.3450 0.3900 0.3900 4,000
Oct 9, 2024 0.3500 0.3900 0.3500 0.3900 0.3900 18,598
Oct 8, 2024 0.3900 0.4000 0.3700 0.3900 0.3900 54,500
Oct 7, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 2,525
Oct 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,500
Oct 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 19,825
Oct 2, 2024 0.3200 0.5000 0.3200 0.3250 0.3250 25,500
Oct 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Sep 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Sep 26, 2024 1:10 Stock Splits
Sep 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 25, 2024 0.4500 0.4500 0.4000 0.4500 0.4500 3,837
Sep 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,200
Sep 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,859
Sep 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 19,720
Sep 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,840
Sep 18, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 65,500
Sep 17, 2024 0.4000 0.4500 0.3500 0.4000 0.4000 20,600
Sep 16, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 4,606
Sep 13, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,224
Sep 12, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 22,650
Sep 11, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 8,189
Sep 10, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 3,290
Sep 9, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 10,100
Sep 6, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 1,750
Sep 5, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 4,550
Sep 4, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 8,735
Sep 3, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 4,308
Aug 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,500
Aug 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 900
Aug 28, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 20,395
Aug 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,440
Aug 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Aug 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 200
Aug 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,100
Aug 21, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,700
Aug 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 11,030
Aug 19, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 27,600
Aug 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,210
Aug 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 850
Aug 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 12,000
Aug 13, 2024 0.5000 0.5500 0.5000 0.5000 0.5000 43,262
Aug 12, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 8,666
Aug 9, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 16,700
Aug 8, 2024 0.5000 0.6000 0.4000 0.4000 0.4000 77,071
Aug 7, 2024 0.5500 0.5500 0.4500 0.4500 0.4500 57,211
Aug 6, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 33,750
Aug 2, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 1, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 3,488
Jul 31, 2024 0.7500 0.7500 0.6000 0.6500 0.6500 6,112
Jul 30, 2024 0.7500 0.7500 0.6000 0.7500 0.7500 6,815
Jul 29, 2024 0.7500 0.7500 0.6500 0.7500 0.7500 8,810
Jul 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Jul 25, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 4,250
Jul 24, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 4,210
Jul 23, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 18,193
Jul 22, 2024 0.5500 0.6000 0.5500 0.6000 0.6000 1,558
Jul 19, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 250
Jul 18, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 2,968
Jul 17, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 7,840
Jul 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 15, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 720
Jul 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,800
Jul 11, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 2,013
Jul 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 21,600
Jul 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,100
Jul 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,026
Jul 5, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 1,866
Jul 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Jul 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 300
Jul 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 161
Jun 28, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 2,702
Jun 27, 2024 0.6500 0.7000 0.6500 0.6500 0.6500 10,900
Jun 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,462
Jun 25, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 1,940
Jun 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Jun 21, 2024 0.6000 0.7000 0.5500 0.6500 0.6500 25,692
Jun 20, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 8,014
Jun 19, 2024 0.7000 0.7000 0.6000 0.6500 0.6500 2,142
Jun 18, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 2,410
Jun 17, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 12,500
Jun 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,900
Jun 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,984
Jun 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,725
Jun 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 15,851
Jun 10, 2024 0.6500 0.7000 0.5500 0.6500 0.6500 6,032
Jun 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 155
Jun 5, 2024 0.7000 0.7000 0.5000 0.5500 0.5500 49,207
Jun 4, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 2,710
Jun 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,728
May 31, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 3,850
May 30, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 9,200
May 29, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 5,500
May 28, 2024 0.5500 0.6500 0.5500 0.6500 0.6500 19,105
May 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,200
May 24, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 23,551
May 23, 2024 0.6500 0.6500 0.4500 0.5000 0.5000 102,025
May 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 201
May 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,431
May 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,600
May 16, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 5,002
May 15, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 55,702
May 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,871
May 13, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 8,443
May 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 722
May 9, 2024 0.6500 0.7000 0.6000 0.7000 0.7000 5,410
May 8, 2024 0.6500 0.7000 0.6500 0.6500 0.6500 4,882
May 7, 2024 0.6500 0.6500 0.6000 0.6500 0.6500 2,551
May 6, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 4,585
May 3, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 1,026
May 2, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 4,331
May 1, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 1,160
Apr 30, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 3,992
Apr 29, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 26, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 1,657
Apr 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,010
Apr 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 12,816
Apr 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,434
Apr 19, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 1,200
Apr 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,204
Apr 16, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 16,074
Apr 15, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 2,400
Apr 12, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 4,253
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,223
Apr 10, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 11,877
Apr 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,410
Apr 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,939
Apr 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,262
Apr 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 11,774
Apr 3, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 7,700
Apr 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,788
Apr 1, 2024 0.6500 0.7500 0.6500 0.7000 0.7000 2,432
Mar 28, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 11,649
Mar 27, 2024 0.7500 0.8000 0.7000 0.7000 0.7000 20,746
Mar 26, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 4,074
Mar 25, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 2,956
Mar 22, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 7,133
Mar 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 11,298
Mar 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 9,180
Mar 19, 2024 0.7500 0.7500 0.7000 0.7500 0.7500 15,700
Mar 18, 2024 0.8000 0.8500 0.7000 0.7000 0.7000 49,439
Mar 15, 2024 0.7500 0.8500 0.7500 0.8500 0.8500 18,300
Mar 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 13, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 5,530
Mar 12, 2024 0.7500 0.8500 0.7500 0.8500 0.8500 16,400
Mar 11, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 24,990
Mar 8, 2024 0.8000 0.8500 0.7500 0.7500 0.7500 7,511
Mar 7, 2024 0.8500 0.8500 0.6500 0.7500 0.7500 27,227
Mar 6, 2024 0.7500 0.8500 0.7500 0.8000 0.8000 7,550
Mar 5, 2024 0.7500 0.8500 0.7500 0.8500 0.8500 25,743
Mar 4, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 2,638
Mar 1, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 13,284
Feb 29, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,500
Feb 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 8,245
Feb 27, 2024 0.8500 0.8500 0.7500 0.8500 0.8500 11,838
Feb 26, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 12,650
Feb 23, 2024 0.7500 0.8000 0.7500 0.7500 0.7500 9,722
Feb 22, 2024 0.7500 0.8000 0.7500 0.7500 0.7500 10,188
Feb 21, 2024 0.8000 0.8000 0.6000 0.8000 0.8000 19,704
Feb 20, 2024 0.8000 0.8000 0.7500 0.8000 0.8000 11,224
Feb 16, 2024 0.8000 0.8500 0.7000 0.8000 0.8000 11,712
Feb 15, 2024 0.9000 0.9000 0.8500 0.8500 0.8500 13,580
Feb 14, 2024 0.8500 0.9000 0.8500 0.8500 0.8500 3,802
Feb 13, 2024 0.9500 0.9500 0.8500 0.8500 0.8500 2,913
Feb 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,858
Feb 9, 2024 0.8500 0.9500 0.8500 0.9000 0.9000 2,817
Feb 8, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 12,716
Feb 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 28,161
Feb 6, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 748
Feb 5, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 12,043
Feb 2, 2024 1.0000 1.0500 0.8000 0.8500 0.8500 116,008
Feb 1, 2024 1.0500 1.1000 1.0500 1.0500 1.0500 34,860
Jan 31, 2024 1.0500 1.1000 1.0500 1.1000 1.1000 4,161
Jan 30, 2024 1.1000 1.1000 1.0000 1.0500 1.0500 12,149
Jan 29, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 13,295
Jan 26, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 7,212
Jan 25, 2024 1.2500 1.2500 1.1500 1.1500 1.1500 5,831
Jan 24, 2024 1.3000 1.3000 1.2000 1.2000 1.2000 5,186
Jan 23, 2024 1.3000 1.3000 1.2500 1.2500 1.2500 1,209
Jan 22, 2024 1.3000 1.3000 1.2500 1.2500 1.2500 5,352
Jan 19, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 4,700
Jan 18, 2024 1.3500 1.3500 1.2500 1.2500 1.2500 16,612
Jan 17, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 1,350
Jan 16, 2024 1.3500 1.3500 1.3000 1.3000 1.3000 7,535
Jan 15, 2024 1.4000 1.4000 1.3500 1.3500 1.3500 15,500
Jan 12, 2024 1.3000 1.4000 1.3000 1.4000 1.4000 49,688
Jan 11, 2024 1.3500 1.3500 1.3000 1.3000 1.3000 17,700
Jan 10, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 4,350
Jan 9, 2024 1.3000 1.3500 1.3000 1.3500 1.3500 18,745
Jan 8, 2024 1.3500 1.5000 1.3500 1.3500 1.3500 22,250
Jan 5, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,040
Jan 4, 2024 1.3500 1.4000 1.3000 1.3500 1.3500 38,250
Jan 3, 2024 1.4000 1.4000 1.3500 1.3500 1.3500 7,830
Jan 2, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 4,400
Dec 29, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 1,002
Dec 28, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Dec 27, 2023 1.4000 1.5000 1.3500 1.5000 1.5000 5,381
Dec 22, 2023 1.3500 1.4000 1.3500 1.4000 1.4000 5,700
Dec 21, 2023 1.4000 1.4500 1.3000 1.4500 1.4500 8,205
Dec 20, 2023 1.5000 1.5000 1.3500 1.4500 1.4500 14,913
Dec 19, 2023 1.3500 1.5000 1.3500 1.5000 1.5000 7,928
Dec 18, 2023 1.5000 1.5000 1.4000 1.5000 1.5000 1,830
Dec 15, 2023 1.5000 1.5000 1.4000 1.5000 1.5000 1,221
Dec 14, 2023 1.4000 1.5000 1.3000 1.5000 1.5000 3,131
Dec 13, 2023 1.4000 1.4500 1.4000 1.4500 1.4500 1,110
Dec 12, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 163
Dec 11, 2023 1.4000 1.4500 1.4000 1.4500 1.4500 1,160
Dec 8, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 4,200
Dec 7, 2023 1.5000 1.5000 1.4000 1.5000 1.5000 1,900
Dec 6, 2023 1.5000 1.5000 1.4500 1.5000 1.5000 3,847
Dec 5, 2023 1.5500 1.5500 1.5000 1.5000 1.5000 10,849
Dec 4, 2023 1.5000 1.5500 1.4500 1.5000 1.5000 7,854
Dec 1, 2023 1.3500 1.5000 1.3000 1.4500 1.4500 24,918
Nov 30, 2023 1.2000 1.3000 1.1000 1.3000 1.3000 16,352
Nov 29, 2023 1.2000 1.2500 1.2000 1.2500 1.2500 4,965
Nov 28, 2023 1.1500 1.2500 1.1500 1.2500 1.2500 14,100
Nov 27, 2023 1.3000 1.3000 1.1500 1.1500 1.1500 36,732
Nov 24, 2023 1.5000 1.5000 1.2000 1.2000 1.2000 8,478
Nov 23, 2023 1.3000 1.5000 1.3000 1.5000 1.5000 1,352
Nov 22, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 2,500
Nov 21, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 -
Nov 20, 2023 1.3500 1.5000 1.3000 1.3000 1.3000 3,484
Nov 17, 2023 1.4000 1.4500 1.4000 1.4000 1.4000 12,400
Nov 16, 2023 1.3000 1.4000 1.3000 1.4000 1.4000 6,340
Nov 15, 2023 1.4500 1.4500 1.1500 1.4000 1.4000 7,040
Nov 14, 2023 1.4500 1.5000 1.3500 1.4500 1.4500 9,115
Nov 13, 2023 1.4000 1.7000 1.4000 1.4000 1.4000 13,827
Nov 10, 2023 1.5500 1.5500 1.3500 1.4000 1.4000 2,700
Nov 9, 2023 1.4000 1.5000 1.0000 1.5000 1.5000 17,712
Nov 8, 2023 1.5000 1.5000 1.3000 1.3500 1.3500 5,947
Nov 7, 2023 1.4500 1.5000 1.4500 1.5000 1.5000 6,127
Nov 6, 2023 1.5500 1.5500 1.4000 1.5000 1.5000 23,197
Nov 3, 2023 1.4000 1.5000 1.4000 1.5000 1.5000 5,425
Nov 2, 2023 1.5500 1.6000 1.3500 1.5500 1.5500 17,080
Nov 1, 2023 1.5500 1.6000 1.5500 1.6000 1.6000 1,346
Oct 31, 2023 1.6000 1.7000 1.5000 1.7000 1.7000 9,381
Oct 30, 2023 1.7000 1.7000 1.5500 1.6000 1.6000 27,787
Oct 27, 2023 1.8500 1.8500 1.7000 1.7000 1.7000 767
Oct 26, 2023 1.7000 1.8000 1.6500 1.8000 1.8000 550
Oct 25, 2023 1.5500 1.8000 1.5500 1.8000 1.8000 9,340
Oct 24, 2023 1.9000 1.9000 1.5500 1.6000 1.6000 32,171

Related Tickers