Canada markets closed

Trailbreaker Resources Ltd. (TBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.27000.0000 (0.00%)
At close: 11:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 20210.27000.27000.27000.27000.2700-
Oct. 13, 20210.26000.27000.26000.27000.270026,000
Oct. 12, 20210.28000.28000.25000.26000.260048,800
Oct. 08, 20210.27000.31000.26000.31000.310011,000
Oct. 07, 20210.30000.30000.30000.30000.3000-
Oct. 06, 20210.31000.31000.25000.30000.300016,000
Oct. 05, 20210.31000.31000.31000.31000.3100-
Oct. 04, 20210.31000.31000.31000.31000.3100700
Oct. 01, 20210.28000.28000.28000.28000.280010,100
Sep. 30, 20210.28000.28000.28000.28000.280018,500
Sep. 29, 20210.28000.28000.28000.28000.280014,500
Sep. 28, 20210.29000.29000.28000.28000.280043,500
Sep. 27, 20210.28000.35000.28000.35000.350071,000
Sep. 24, 20210.33000.33000.28000.29000.290046,500
Sep. 23, 20210.32000.38000.32000.33000.33006,800
Sep. 22, 20210.34000.34000.33000.33000.330018,000
Sep. 21, 20210.39000.39000.39000.39000.3900-
Sep. 20, 20210.39000.39000.39000.39000.3900-
Sep. 17, 20210.39000.39000.39000.39000.3900-
Sep. 16, 20210.37000.39000.37000.39000.390019,600
Sep. 15, 20210.45000.46000.42000.42000.420039,800
Sep. 14, 20210.45000.45000.36000.45000.450025,800
Sep. 13, 20210.33000.49000.31000.35000.350073,100
Sep. 10, 20210.33000.33000.28000.31000.310017,800
Sep. 09, 20210.31000.31000.31000.31000.31008,500
Sep. 08, 20210.31000.32000.28000.31000.3100119,300
Sep. 07, 20210.36000.36000.28000.28000.2800185,100
Sep. 03, 20210.37000.37000.36000.37000.370016,400
Sep. 02, 20210.34000.34000.34000.34000.34001,000
Sep. 01, 20210.36000.36000.34000.34000.340013,500
Aug. 31, 20210.36000.36000.36000.36000.36005,000
Aug. 30, 20210.36000.36000.35000.36000.360014,600
Aug. 27, 20210.36000.36000.36000.36000.36002,500
Aug. 26, 20210.36000.36000.36000.36000.36004,000
Aug. 25, 20210.37000.37000.34000.36000.360011,000
Aug. 24, 20210.37000.37000.34000.34000.340015,000
Aug. 23, 20210.36000.36000.35000.35000.350023,100
Aug. 20, 20210.32000.37000.32000.32000.320041,500
Aug. 19, 20210.36000.38000.34000.34000.340010,700
Aug. 18, 20210.34000.34000.32000.34000.340050,500
Aug. 17, 20210.30000.30000.30000.30000.30005,000
Aug. 16, 20210.26000.26000.26000.26000.260023,500
Aug. 13, 20210.29000.29000.26000.26000.26003,000
Aug. 12, 20210.28000.28000.26000.26000.260031,000
Aug. 11, 20210.23000.25000.23000.25000.25006,300
Aug. 10, 20210.22000.22000.22000.22000.220015,000
Aug. 09, 20210.21000.22000.21000.22000.220014,000
Aug. 06, 20210.28000.28000.20000.22000.220047,000
Aug. 05, 20210.26000.26000.26000.26000.2600-
Aug. 04, 20210.28000.28000.26000.26000.26003,500
Aug. 03, 20210.28000.28000.28000.28000.2800-
Jul. 30, 20210.28000.28000.28000.28000.2800-
Jul. 29, 20210.28000.28000.28000.28000.28005,000
Jul. 28, 20210.29000.29000.29000.29000.2900-
Jul. 27, 20210.29000.29000.29000.29000.2900-
Jul. 26, 20210.29000.29000.29000.29000.2900-
Jul. 23, 20210.29000.29000.29000.29000.2900-
Jul. 22, 20210.29000.29000.29000.29000.2900-
Jul. 21, 20210.29000.29000.29000.29000.29004,000
Jul. 20, 20210.29000.29000.29000.29000.29001,000
Jul. 19, 20210.26000.26000.24000.24000.240019,500
Jul. 16, 20210.26000.26000.26000.26000.2600-
Jul. 15, 20210.26000.26000.26000.26000.26001,000
Jul. 14, 20210.26000.26000.26000.26000.26002,400
Jul. 13, 20210.29000.29000.29000.29000.2900-
Jul. 12, 20210.29000.29000.29000.29000.29002,500
Jul. 09, 20210.28000.28000.28000.28000.28003,600
Jul. 08, 20210.31000.32000.31000.31000.31004,000
Jul. 07, 20210.28000.28000.28000.28000.2800-
Jul. 06, 20210.28000.28000.28000.28000.28002,200
Jul. 05, 20210.30000.30000.30000.30000.3000-
Jul. 02, 20210.30000.30000.30000.30000.3000-
Jun. 30, 20210.30000.30000.30000.30000.3000-
Jun. 29, 20210.30000.30000.30000.30000.300015,500
Jun. 28, 20210.29000.29000.29000.29000.2900-
Jun. 25, 20210.29000.29000.29000.29000.2900-
Jun. 24, 20210.29000.29000.29000.29000.2900-
Jun. 23, 20210.31000.31000.29000.29000.29003,500
Jun. 22, 20210.28000.28000.28000.28000.28002,000
Jun. 21, 20210.28000.31000.28000.31000.310043,600
Jun. 18, 20210.28000.32000.28000.30000.300010,500
Jun. 17, 20210.31000.31000.28000.28000.280020,000
Jun. 16, 20210.33000.33000.33000.33000.330010,000
Jun. 15, 20210.33000.33000.33000.33000.33009,900
Jun. 14, 20210.31000.31000.31000.31000.31005,000
Jun. 11, 20210.33000.33000.33000.33000.33002,000
Jun. 10, 20210.33000.33000.33000.33000.33005,100
Jun. 09, 20210.30000.33000.27000.27000.270035,900
Jun. 08, 20210.35000.35000.30000.30000.300044,700
Jun. 07, 20210.33000.33000.33000.33000.3300500
Jun. 04, 20210.38000.38000.38000.38000.38005,000
Jun. 03, 20210.38000.38000.38000.38000.38002,000
Jun. 02, 20210.33000.33000.33000.33000.33002,800
Jun. 01, 20210.36000.36000.36000.36000.36001,500
May 31, 20210.39000.39000.39000.39000.3900-
May 28, 20210.38000.39000.38000.39000.39002,500
May 27, 20210.38000.38000.38000.38000.38005,100
May 26, 20210.35000.35000.35000.35000.3500-
May 25, 20210.35000.35000.35000.35000.35002,000
May 21, 20210.39000.39000.35000.35000.35006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...