Canada markets closed

Thunderbird Entertainment Group Inc. (TBRD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0500-0.0600 (-2.84%)
At close: 03:09PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20241.97002.14001.97002.05002.05003,000
Sept 12, 20241.91002.11001.91002.11002.11002,200
Sept 11, 20242.12002.12002.12002.12002.1200-
Sept 10, 20242.09002.12002.09002.12002.12004,900
Sept 09, 20242.09002.11002.08002.10002.10009,100
Sept 06, 20241.97002.10001.97002.10002.10003,900
Sept 05, 20241.97001.97001.90001.97001.97005,400
Sept 04, 20241.90001.97001.88001.95001.950018,700
Sept 03, 20242.05002.05002.05002.05002.0500-
Aug 30, 20242.06002.06002.04002.05002.05005,600
Aug 29, 20242.00002.00001.97002.00002.00008,000
Aug 28, 20242.00002.02001.95002.02002.020010,900
Aug 27, 20241.87002.05001.85002.02002.02007,700
Aug 26, 20242.00002.00001.90001.90001.90009,700
Aug 23, 20241.98002.06001.95002.01002.010021,600
Aug 22, 20242.06002.07002.06002.07002.0700600
Aug 21, 20242.20002.20002.20002.20002.2000-
Aug 20, 20242.20002.20002.20002.20002.2000-
Aug 19, 20242.20002.20002.20002.20002.2000-
Aug 16, 20242.19002.22002.19002.20002.200053,200
Aug 15, 20242.10002.15002.10002.15002.150014,100
Aug 14, 20242.03002.15002.03002.15002.1500141,500
Aug 13, 20242.05002.05002.05002.05002.0500-
Aug 12, 20242.05002.10002.05002.05002.05005,500
Aug 09, 20242.00002.05002.00002.05002.05003,800
Aug 08, 20241.85002.01001.79002.00002.000058,300
Aug 07, 20241.95001.95001.95001.95001.9500-
Aug 06, 20241.95001.95001.95001.95001.9500-
Aug 02, 20241.95001.96001.95001.95001.95001,900
Aug 01, 20241.90002.08001.90001.93001.9300164,300
Jul 31, 20241.91002.00001.88002.00002.000052,500
Jul 30, 20241.77001.93001.77001.92001.920053,300
Jul 29, 20241.78001.90001.78001.86001.860023,400
Jul 26, 20241.95001.95001.95001.95001.9500-
Jul 25, 20241.79001.95001.78001.95001.950028,900
Jul 24, 20241.77001.83001.65001.80001.800024,100
Jul 23, 20241.66001.88001.66001.83001.830015,400
Jul 22, 20241.88001.88001.65001.65001.65006,600
Jul 19, 20241.90001.90001.90001.90001.9000400
Jul 18, 20241.76001.78001.76001.77001.77002,900
Jul 17, 20241.75001.90001.75001.90001.9000130,800
Jul 16, 20241.78001.79001.65001.79001.790014,500
Jul 15, 20241.97001.98001.89001.90001.90003,000
Jul 12, 20241.85002.11001.85002.11002.110020,300
Jul 11, 20241.85001.96001.83001.94001.940018,300
Jul 10, 20241.76001.89001.75001.81001.810081,100
Jul 09, 20241.77001.77001.77001.77001.7700-
Jul 08, 20241.77001.77001.77001.77001.7700-
Jul 05, 20241.68001.77001.68001.77001.77007,000
Jul 04, 20241.62001.68001.62001.66001.660014,100
Jul 03, 20241.71001.71001.70001.70001.70005,400
Jul 02, 20241.73001.75001.73001.75001.75008,400
Jun 28, 20241.73001.81001.70001.81001.810027,400
Jun 27, 20241.78001.82001.78001.82001.82003,000
Jun 26, 20241.77001.77001.76001.76001.76004,500
Jun 25, 20241.71001.71001.70001.70001.70003,300
Jun 24, 20241.75001.78001.75001.78001.78008,400
Jun 21, 20241.75001.76001.75001.75001.750011,300
Jun 20, 20241.75001.75001.75001.75001.75003,500
Jun 19, 20241.80001.80001.80001.80001.8000-
Jun 18, 20241.70001.81001.70001.80001.800020,600
Jun 17, 20241.70001.70001.70001.70001.70002,600
Jun 14, 20241.72001.72001.72001.72001.7200-
Jun 13, 20241.75001.81001.72001.72001.720024,900
Jun 12, 20241.80001.81001.75001.75001.75004,100
Jun 11, 20241.75001.80001.75001.75001.75005,300
Jun 10, 20241.70001.80001.70001.78001.78005,400
Jun 07, 20241.75001.75001.70001.70001.70006,800
Jun 06, 20241.77001.77001.77001.77001.7700100
Jun 05, 20241.80001.80001.80001.80001.8000-
Jun 04, 20241.80001.80001.80001.80001.8000100
Jun 03, 20241.81001.81001.81001.81001.8100-
May 31, 20241.70001.81001.70001.81001.81009,300
May 30, 20241.72001.75001.72001.72001.720011,800
May 29, 20241.75001.75001.74001.74001.740027,600
May 28, 20241.72001.75001.72001.75001.750018,600
May 27, 20241.75001.75001.75001.75001.75001,100
May 24, 20241.76001.76001.75001.75001.750012,800
May 23, 20241.73001.79001.70001.79001.790057,800
May 22, 20241.79001.79001.75001.75001.75005,500
May 21, 20241.80001.80001.80001.80001.80009,100
May 17, 20241.83001.83001.83001.83001.8300200
May 16, 20241.81001.81001.81001.81001.8100100
May 15, 20241.78001.79001.74001.79001.79009,700
May 14, 20241.73001.81001.71001.76001.760017,500
May 13, 20241.89001.90001.72001.73001.730082,500
May 10, 20241.85001.85001.76001.85001.850013,500
May 09, 20241.83001.83001.83001.83001.8300700
May 08, 20241.90001.90001.80001.84001.840076,600
May 07, 20241.95001.95001.94001.95001.950011,500
May 06, 20242.06002.07001.91001.93001.93007,500
May 03, 20242.00002.05002.00002.03002.030020,100
May 02, 20241.97001.98001.90001.96001.960017,700
May 01, 20242.11002.18002.03002.03002.03006,700
Apr 30, 20241.91002.15001.91002.14002.14003,400
Apr 29, 20242.11002.11002.11002.11002.11001,000
Apr 26, 20242.10002.11002.10002.10002.10005,500
Apr 25, 20242.19002.20002.19002.19002.19003,500
Apr 24, 20242.21002.21002.21002.21002.2100-
Apr 23, 20242.15002.24002.15002.21002.210014,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...