Canada markets close in 1 hour 29 minutes

Talmora Diamond Inc. (TAI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 12:20PM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20240.06000.06000.06000.06000.0600-
Jul 17, 20240.06000.06000.06000.06000.0600-
Jul 16, 20240.06000.06000.06000.06000.0600-
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.06000.06000.06000.06000.0600-
Jul 11, 20240.06000.06000.06000.06000.0600-
Jul 10, 20240.06000.06000.06000.06000.0600-
Jul 09, 20240.06000.06000.06000.06000.0600-
Jul 08, 20240.06000.06000.06000.06000.0600-
Jul 05, 20240.06000.06000.06000.06000.0600-
Jul 04, 20240.06000.06000.06000.06000.0600-
Jul 03, 20240.06000.06000.06000.06000.0600-
Jul 02, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.05000.06000.05000.06000.060033,000
Jun 27, 20240.05000.05000.03000.03000.03005,000
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.05500.05500.04000.04000.040066,000
Jun 24, 20240.07500.07500.07500.07500.0750-
Jun 21, 20240.07500.07500.07500.07500.0750-
Jun 20, 20240.07500.07500.07500.07500.0750-
Jun 19, 20240.07500.07500.07500.07500.07508,000
Jun 18, 20240.08000.08000.08000.08000.0800-
Jun 17, 20240.08000.08000.08000.08000.0800-
Jun 14, 20240.08000.08000.08000.08000.0800-
Jun 13, 20240.08000.08000.08000.08000.0800-
Jun 12, 20240.08000.08000.08000.08000.0800-
Jun 11, 20240.08000.08000.08000.08000.080025,000
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 07, 20240.07000.07000.07000.07000.0700-
Jun 06, 20240.06500.07000.06500.07000.070048,000
Jun 05, 20240.06000.06000.06000.06000.0600-
Jun 04, 20240.06000.06000.06000.06000.0600-
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06500.06500.05500.06000.060050,000
May 30, 20240.08000.08000.08000.08000.0800-
May 29, 20240.08000.08000.08000.08000.0800-
May 28, 20240.08000.08000.08000.08000.0800-
May 27, 20240.08000.08000.08000.08000.0800-
May 24, 20240.08000.08000.08000.08000.0800-
May 23, 20240.08000.08000.08000.08000.0800-
May 22, 20240.08000.08000.08000.08000.08001,000
May 21, 20240.08500.08500.08500.08500.0850-
May 17, 20240.08500.08500.08500.08500.0850-
May 16, 20240.08500.08500.08500.08500.0850-
May 15, 20240.08500.08500.08500.08500.0850-
May 14, 20240.08500.08500.08500.08500.08501,000
May 13, 20240.08000.09000.08000.09000.0900151,000
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.0400-
May 07, 20240.04000.04000.04000.04000.0400-
May 06, 20240.04000.04000.04000.04000.0400-
May 03, 20240.04000.04000.04000.04000.0400-
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.040012,000
Apr 30, 20240.06500.06500.06500.06500.0650-
Apr 29, 20240.06500.06500.06500.06500.0650-
Apr 26, 20240.06500.06500.06500.06500.065033,000
Apr 25, 20240.04000.04000.04000.04000.0400-
Apr 24, 20240.04000.04000.04000.04000.0400-
Apr 23, 20240.04000.04000.04000.04000.040029,000
Apr 22, 20240.04000.04000.04000.04000.04001,000
Apr 19, 20240.05500.06000.05500.06000.060060,000
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.050030,000
Apr 16, 20240.03000.03000.03000.03000.0300-
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.04500.04500.03000.03000.0300171,000
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 09, 20240.05500.05500.05500.05500.0550-
Apr 08, 20240.06000.06000.05500.05500.055029,000
Apr 05, 20240.06500.06500.06500.06500.06501,000
Apr 04, 20240.06500.06500.06500.06500.065026,000
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.06500.09000.06500.09000.090025,000
Apr 01, 20240.08500.08500.08500.08500.08501,500
Mar 28, 20240.07000.09000.07000.09000.0900112,000
Mar 27, 20240.08500.09000.08500.09000.0900199,000
Mar 26, 20240.06500.06500.06500.06500.06509,000
Mar 25, 20240.06500.06500.06500.06500.0650-
Mar 22, 20240.06500.06500.06500.06500.0650-
Mar 21, 20240.06500.06500.06500.06500.06502,000
Mar 20, 20240.08500.08500.08500.08500.08501,250
Mar 19, 20240.08000.08500.08000.08500.0850102,000
Mar 18, 20240.08000.08000.08000.08000.08001,014
Mar 15, 20240.06500.06500.06500.06500.0650-
Mar 14, 20240.06500.06500.06500.06500.0650-
Mar 13, 20240.06500.06500.06500.06500.06504,000
Mar 12, 20240.09500.09500.09500.09500.09502,680
Mar 11, 20240.09000.09000.09000.09000.0900-
Mar 08, 20240.09000.09000.08500.09000.0900215,500
Mar 07, 20240.08500.09500.08500.09500.0950360,000
Mar 06, 20240.08500.08500.08500.08500.08502,000
Mar 05, 20240.08500.08500.08500.08500.08503,000
Mar 04, 20240.06500.08500.06500.08000.080028,777
Mar 01, 20240.08000.08000.08000.08000.080013,000
Feb 29, 20240.08500.08500.07500.07500.07502,500
Feb 28, 20240.08000.08000.08000.08000.080012,000
Feb 27, 20240.09500.09500.08500.08500.0850111,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...